La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 327,80 +229,98 (+0,38 %)
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:249.78
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00249780 | 2024-06-17 10:19AM EDT | 2024-06-21 | 230.16 | 235.49 | 235.91 | 0.00 | - | 9 | 153 | 306.64% |
| QQQ240628C00249780 | 2024-04-12 11:50AM EDT | 2024-06-28 | 193.80 | 193.56 | 193.88 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00249780 | 2024-05-21 9:45AM EDT | 2024-09-20 | 207.67 | 238.33 | 239.33 | 0.00 | - | 5 | 9 | 82.24% |
| QQQ240930C00249780 | 2024-06-17 10:14AM EDT | 2024-09-30 | 233.02 | 238.60 | 239.05 | 0.00 | - | 6 | 145 | 78.16% |
| QQQ241220C00249780 | 2024-06-05 12:38PM EDT | 2024-12-20 | 218.00 | 241.46 | 241.91 | 0.00 | - | 1 | 118 | 67.46% |
| QQQ250117C00249780 | 2024-06-03 9:41AM EDT | 2025-01-17 | 212.30 | 241.83 | 242.35 | 0.00 | - | 1 | 198 | 63.88% |
| QQQ250620C00249780 | 2024-06-05 3:53PM EDT | 2025-06-20 | 225.00 | 245.62 | 248.65 | 0.00 | - | 1 | 330 | 56.91% |
| QQQ251219C00249780 | 2024-05-29 11:08AM EDT | 2025-12-19 | 225.95 | 249.66 | 254.50 | 0.00 | - | 1 | 118 | 52.08% |
| QQQ260116C00249780 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 181.51 | 186.50 | 0.00 | - | - | 17 | 0.00% |
| QQQ260618C00249780 | 2024-05-31 2:00PM EDT | 2026-06-18 | 221.40 | 254.14 | 259.00 | 0.00 | - | 1 | 119 | 51.17% |
| QQQ261218C00249780 | 2024-06-18 9:33AM EDT | 2026-12-18 | 260.61 | 258.47 | 263.00 | +0.16 | +0.06% | 1 | 52 | 48.65% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00249780 | 2024-05-23 2:35PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 22,504 | 212.50% |
| QQQ240628P00249780 | 2024-06-18 9:46AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,020 | 115.63% |
| QQQ240920P00249780 | 2024-06-12 12:47PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.08 | 0.00 | - | 20 | 775 | 47.85% |
| QQQ240930P00249780 | 2024-06-13 11:51AM EDT | 2024-09-30 | 0.10 | 0.05 | 0.13 | 0.00 | - | 1 | 442 | 47.85% |
| QQQ241220P00249780 | 2024-06-18 10:02AM EDT | 2024-12-20 | 0.32 | 0.30 | 0.35 | 0.00 | - | 1 | 8,893 | 40.33% |
| QQQ250117P00249780 | 2024-06-06 9:59AM EDT | 2025-01-17 | 0.45 | 0.36 | 0.47 | 0.00 | - | 15 | 4,214 | 39.09% |
| QQQ250620P00249780 | 2024-06-18 10:01AM EDT | 2025-06-20 | 1.00 | 0.71 | 1.29 | -0.04 | -3.85% | 2 | 5,032 | 34.68% |
| QQQ251219P00249780 | 2024-06-18 2:31PM EDT | 2025-12-19 | 1.93 | 1.46 | 2.27 | -0.04 | -2.03% | 758 | 2,672 | 31.38% |
| QQQ260116P00249780 | 2024-06-10 12:26PM EDT | 2026-01-16 | 2.22 | 2.02 | 2.80 | 0.00 | - | 2 | 323 | 31.90% |
| QQQ260618P00249780 | 2024-05-03 3:50PM EDT | 2026-06-18 | 4.32 | 1.01 | 5.85 | 0.00 | - | 46 | 68 | 33.43% |
| QQQ261218P00249780 | 2024-06-11 2:42PM EDT | 2026-12-18 | 4.16 | 2.64 | 5.35 | 0.00 | - | 10 | 251 | 29.25% |
