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
56 813,88 +216,38 (+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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00255000 | 2024-06-28 3:49PM EDT | 2024-07-19 | 226.54 | 225.21 | 225.81 | +3.90 | +1.75% | 7 | 100 | 140.70% |
| QQQ240816C00255000 | 2024-06-20 10:07AM EDT | 2024-08-16 | 232.27 | 226.36 | 226.98 | 0.00 | - | - | 2 | 103.03% |
| QQQ240920C00255000 | 2024-03-15 10:39AM EDT | 2024-09-20 | 187.17 | 189.20 | 189.70 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00255000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 143.09 | 0.00 | 0.00 | 0.00 | - | 69 | 69 | 0.00% |
| QQQ241220C00255000 | 2024-03-15 10:44AM EDT | 2024-12-20 | 190.46 | 192.43 | 193.15 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ250117C00255000 | 2023-12-08 11:19AM EDT | 2025-01-17 | 151.48 | 0.00 | 0.00 | 0.00 | - | 18 | 100 | 0.00% |
| QQQ250321C00255000 | 2024-04-18 3:55PM EDT | 2025-03-21 | 180.72 | 206.35 | 206.97 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620C00255000 | 2023-12-11 11:38AM EDT | 2025-06-20 | 157.77 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ251219C00255000 | 2023-10-16 3:16PM EDT | 2025-12-19 | 145.42 | 154.77 | 158.64 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260116C00255000 | 2023-09-26 12:25PM EDT | 2026-01-16 | 133.40 | 120.50 | 125.50 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ260618C00255000 | 2023-11-20 1:21PM EDT | 2026-06-18 | 162.65 | 173.50 | 178.00 | 0.00 | - | - | 9 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00255000 | 2024-06-11 10:22AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 626 | 76.56% |
| QQQ240816P00255000 | 2024-06-25 11:16AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.03 | 0.00 | - | 14 | 364 | 55.86% |
| QQQ240920P00255000 | 2024-06-17 2:12PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 21 | 46.97% |
| QQQ240930P00255000 | 2023-12-22 10:44AM EDT | 2024-09-30 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| QQQ241018P00255000 | 2024-05-30 10:17AM EDT | 2024-10-18 | 0.20 | 0.08 | 0.17 | 0.00 | - | 100 | 118 | 45.36% |
| QQQ241115P00255000 | 2024-06-27 10:49AM EDT | 2024-11-15 | 0.20 | 0.10 | 0.23 | 0.00 | - | 50 | 197 | 42.04% |
| QQQ241220P00255000 | 2024-06-17 3:30PM EDT | 2024-12-20 | 0.36 | 0.28 | 0.32 | 0.00 | - | 40 | 66 | 39.16% |
| QQQ250117P00255000 | 2023-12-26 3:55PM EDT | 2025-01-17 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 5,208 | 12.50% |
| QQQ250321P00255000 | 2024-05-28 11:27AM EDT | 2025-03-21 | 0.80 | 0.53 | 0.67 | 0.00 | - | 2 | 9 | 35.16% |
| QQQ250620P00255000 | 2023-12-20 10:47AM EDT | 2025-06-20 | 3.89 | 0.00 | 0.00 | 0.00 | - | 60 | 481 | 12.50% |
| QQQ251219P00255000 | 2023-12-21 1:28PM EDT | 2025-12-19 | 5.98 | 0.00 | 0.00 | 0.00 | - | 84 | 1,123 | 12.50% |
| QQQ260116P00255000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
