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
56 818,73 +189,36 (+0,33 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00250000 | 2024-06-18 1:31PM EDT | 2024-07-19 | 235.82 | 230.17 | 230.79 | 0.00 | - | 15 | 58 | 144.09% |
| QQQ240920C00250000 | 2023-11-27 11:55AM EDT | 2024-09-20 | 150.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240930C00250000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 147.77 | 0.00 | 0.00 | 0.00 | - | 134 | 139 | 0.00% |
| QQQ241220C00250000 | 2024-05-21 3:39PM EDT | 2024-12-20 | 212.57 | 237.18 | 237.62 | 0.00 | - | 1 | 3 | 73.66% |
| QQQ250117C00250000 | 2023-12-22 3:33PM EDT | 2025-01-17 | 169.57 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
| QQQ250321C00250000 | 2024-06-27 12:56PM EDT | 2025-03-21 | 240.72 | 238.44 | 239.24 | 0.00 | - | 1 | 2 | 62.49% |
| QQQ250620C00250000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 178.39 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| QQQ251219C00250000 | 2023-11-10 1:39PM EDT | 2025-12-19 | 153.12 | 163.68 | 167.54 | 0.00 | - | 3 | 114 | 0.00% |
| QQQ260116C00250000 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| QQQ260618C00250000 | 2023-12-21 1:57PM EDT | 2026-06-18 | 181.77 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240712P00250000 | 2024-06-06 12:32PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 109.38% |
| QQQ240719P00250000 | 2024-06-17 3:37PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 601 | 1,483 | 78.13% |
| QQQ240816P00250000 | 2024-06-28 3:35PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 623 | 57.42% |
| QQQ240920P00250000 | 2024-06-26 12:20PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.06 | 0.00 | - | 250 | 641 | 48.44% |
| QQQ240930P00250000 | 2023-12-26 1:54PM EDT | 2024-09-30 | 1.37 | 0.00 | 0.00 | 0.00 | - | 144 | 259 | 25.00% |
| QQQ241018P00250000 | 2024-06-26 9:42AM EDT | 2024-10-18 | 0.11 | 0.01 | 0.16 | 0.00 | - | 4 | 812 | 46.39% |
| QQQ241115P00250000 | 2024-06-28 12:19PM EDT | 2024-11-15 | 0.18 | 0.16 | 0.21 | -0.02 | -10.00% | 20 | 102 | 42.77% |
| QQQ241220P00250000 | 2024-06-27 4:00PM EDT | 2024-12-20 | 0.27 | 0.26 | 0.27 | 0.00 | - | 4 | 1,744 | 39.45% |
| QQQ250117P00250000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3,659 | 12.50% |
| QQQ250321P00250000 | 2024-06-25 11:58AM EDT | 2025-03-21 | 0.62 | 0.45 | 0.70 | 0.00 | - | 5 | 69 | 36.39% |
| QQQ250620P00250000 | 2023-12-26 4:08PM EDT | 2025-06-20 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 4,206 | 12.50% |
| QQQ251219P00250000 | 2023-12-21 4:34PM EDT | 2025-12-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,614 | 12.50% |
| QQQ260116P00250000 | 2023-12-20 3:43PM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 12.50% |
| QQQ260618P00250000 | 2023-12-14 4:54PM EDT | 2026-06-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
