La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 814,97 +167,85 (+0,30 %)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:245.00
Options d’achatpour1 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00245000 | 2024-06-24 11:58AM EDT | 2024-07-19 | 233.82 | 235.16 | 235.82 | 0.00 | - | 1 | 1 | 148.24% |
| QQQ240920C00245000 | 2024-06-05 3:33PM EDT | 2024-09-20 | 220.89 | 237.73 | 238.35 | 0.00 | - | 2 | 1 | 90.80% |
| QQQ241115C00245000 | 2024-04-22 1:20PM EDT | 2024-11-15 | 179.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220C00245000 | 2024-01-11 1:45PM EDT | 2024-12-20 | 172.00 | 201.29 | 201.89 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ250117C00245000 | 2023-12-19 3:15PM EDT | 2025-01-17 | 175.89 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| QQQ250620C00245000 | 2023-12-13 12:16PM EDT | 2025-06-20 | 171.90 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| QQQ251219C00245000 | 2023-10-17 11:56AM EDT | 2025-12-19 | 152.20 | 163.15 | 167.00 | 0.00 | - | - | 54 | 0.00% |
| QQQ260116C00245000 | 2023-12-14 1:34PM EDT | 2026-01-16 | 181.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260618C00245000 | 2023-11-17 10:40AM EDT | 2026-06-18 | 168.95 | 182.50 | 187.22 | 0.00 | - | 2 | 0 | 0.00% |
Options de ventepour1 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00245000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,171 | 81.25% |
| QQQ240816P00245000 | 2024-06-25 3:50PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 48 | 390 | 58.98% |
| QQQ240920P00245000 | 2024-06-04 10:01AM EDT | 2024-09-20 | 0.09 | 0.02 | 0.05 | 0.00 | - | 5 | 43 | 48.83% |
| QQQ241018P00245000 | 2024-06-28 11:41AM EDT | 2024-10-18 | 0.08 | 0.00 | 0.15 | -0.03 | -27.27% | 55 | 2,791 | 47.36% |
| QQQ241115P00245000 | 2024-06-25 1:31PM EDT | 2024-11-15 | 0.17 | 0.08 | 0.19 | 0.00 | - | 1 | 182 | 43.51% |
| QQQ241220P00245000 | 2024-06-28 2:39PM EDT | 2024-12-20 | 0.26 | 0.24 | 0.28 | -0.14 | -35.00% | 1 | 36 | 40.77% |
| QQQ250117P00245000 | 2023-12-21 12:23PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 259 | 12.50% |
| QQQ250321P00245000 | 2024-06-24 10:44AM EDT | 2025-03-21 | 0.61 | 0.40 | 0.65 | 0.00 | - | 2 | 15 | 37.01% |
| QQQ250620P00245000 | 2023-12-26 4:02PM EDT | 2025-06-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 25 | 592 | 12.50% |
| QQQ251219P00245000 | 2023-12-21 1:27PM EDT | 2025-12-19 | 5.19 | 0.00 | 0.00 | 0.00 | - | 82 | 51 | 12.50% |
| QQQ260116P00245000 | 2023-11-10 11:33AM EDT | 2026-01-16 | 6.83 | 4.58 | 8.30 | 0.00 | - | 2 | 4 | 42.01% |
| QQQ260618P00245000 | 2023-12-20 2:10PM EDT | 2026-06-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
