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
60 412,80 +414,41 (+0,69 %)
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:254.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00254780 | 2024-06-05 3:40PM EDT | 2024-06-21 | 208.67 | 230.49 | 230.90 | 0.00 | - | 2 | 396 | 297.46% |
| QQQ240628C00254780 | 2024-04-16 10:42AM EDT | 2024-06-28 | 178.46 | 197.83 | 198.15 | 0.00 | - | 3 | 6 | 0.00% |
| QQQ240920C00254780 | 2024-03-01 4:27PM EDT | 2024-09-20 | 197.70 | 195.52 | 196.08 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00254780 | 2024-05-24 12:18PM EDT | 2024-09-30 | 208.00 | 233.68 | 234.13 | 0.00 | - | 3 | 72 | 76.51% |
| QQQ241220C00254780 | 2024-05-15 3:02PM EDT | 2024-12-20 | 205.12 | 230.37 | 230.82 | 0.00 | - | 20 | 77 | 39.62% |
| QQQ250117C00254780 | 2024-04-17 2:52PM EDT | 2025-01-17 | 183.34 | 204.15 | 204.58 | 0.00 | - | 3 | 103 | 0.00% |
| QQQ250620C00254780 | 2024-05-15 10:38AM EDT | 2025-06-20 | 207.88 | 234.56 | 237.82 | 0.00 | - | 3 | 0 | 48.73% |
| QQQ251219C00254780 | 2024-01-16 1:03AM EDT | 2025-12-19 | 145.42 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00254780 | 2024-01-16 1:02AM EDT | 2026-01-16 | 133.40 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618C00254780 | 2024-01-16 1:04AM EDT | 2026-06-18 | 162.65 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218C00254780 | 2024-06-18 11:10AM EDT | 2026-12-18 | 256.13 | 254.25 | 259.00 | +1.63 | +0.64% | 2 | 139 | 48.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00254780 | 2024-06-17 3:01PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 11,945 | 206.25% |
| QQQ240628P00254780 | 2024-05-22 9:42AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 291 | 112.50% |
| QQQ240920P00254780 | 2024-06-17 10:19AM EDT | 2024-09-20 | 0.10 | 0.07 | 0.09 | 0.00 | - | 6 | 637 | 47.07% |
| QQQ240930P00254780 | 2024-06-03 9:41AM EDT | 2024-09-30 | 0.14 | 0.05 | 0.14 | 0.00 | - | 1 | 92 | 46.92% |
| QQQ241220P00254780 | 2024-05-17 2:21PM EDT | 2024-12-20 | 0.48 | 0.32 | 0.42 | 0.00 | - | 2 | 2,775 | 40.19% |
| QQQ250117P00254780 | 2024-06-12 3:57PM EDT | 2025-01-17 | 0.38 | 0.36 | 0.50 | 0.00 | - | 1 | 5,820 | 38.36% |
| QQQ250620P00254780 | 2024-06-17 2:58PM EDT | 2025-06-20 | 0.98 | 0.78 | 1.37 | 0.00 | - | 2 | 547 | 34.11% |
| QQQ251219P00254780 | 2024-06-11 3:37PM EDT | 2025-12-19 | 2.19 | 1.60 | 2.19 | 0.00 | - | 2 | 1,095 | 30.35% |
| QQQ260116P00254780 | 2024-06-07 1:22PM EDT | 2026-01-16 | 2.52 | 1.39 | 3.18 | 0.00 | - | 17 | 292 | 31.90% |
| QQQ260618P00254780 | 2024-05-06 3:13PM EDT | 2026-06-18 | 4.34 | 2.11 | 4.75 | 0.00 | - | 2 | 111 | 30.99% |
| QQQ261218P00254780 | 2024-06-17 3:40PM EDT | 2026-12-18 | 4.11 | 3.88 | 5.64 | 0.00 | - | 1 | 27 | 28.88% |
