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:259.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00259780 | 2024-06-17 3:55PM EDT | 2024-06-21 | 225.65 | 225.49 | 225.92 | 0.00 | - | 2 | 457 | 290.63% |
| QQQ240628C00259780 | 2024-02-22 4:38PM EDT | 2024-06-28 | 183.30 | 189.75 | 190.16 | 0.00 | - | 21 | 34 | 0.00% |
| QQQ240920C00259780 | 2024-03-15 10:46AM EDT | 2024-09-20 | 182.61 | 184.59 | 185.08 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ240930C00259780 | 2024-02-23 12:23PM EDT | 2024-09-30 | 184.40 | 192.85 | 193.27 | 0.00 | - | 4 | 73 | 0.00% |
| QQQ241220C00259780 | 2024-05-15 3:03PM EDT | 2024-12-20 | 200.03 | 225.54 | 225.99 | 0.00 | - | 30 | 93 | 40.53% |
| QQQ250117C00259780 | 2024-06-04 10:01AM EDT | 2025-01-17 | 201.00 | 232.23 | 232.74 | 0.00 | - | 1 | 1,129 | 61.62% |
| QQQ250620C00259780 | 2024-06-06 9:30AM EDT | 2025-06-20 | 217.08 | 236.32 | 239.32 | 0.00 | - | 3 | 102 | 55.13% |
| QQQ251219C00259780 | 2024-01-16 1:03AM EDT | 2025-12-19 | 140.73 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00259780 | 2024-03-05 12:23PM EDT | 2026-01-16 | 198.50 | 203.46 | 206.89 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ260618C00259780 | 2024-04-22 11:10AM EDT | 2026-06-18 | 182.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218C00259780 | 2024-05-23 11:31AM EDT | 2026-12-18 | 228.10 | 250.05 | 254.50 | 0.00 | - | 89 | 51 | 47.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00259780 | 2024-06-13 3:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16,379 | 200.00% |
| QQQ240628P00259780 | 2024-05-29 12:15PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 622 | 109.38% |
| QQQ240920P00259780 | 2024-06-18 1:22PM EDT | 2024-09-20 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 8,340 | 46.29% |
| QQQ240930P00259780 | 2024-05-17 1:22PM EDT | 2024-09-30 | 0.19 | 0.11 | 0.17 | 0.00 | - | 5 | 236 | 46.58% |
| QQQ241220P00259780 | 2024-06-17 11:46AM EDT | 2024-12-20 | 0.40 | 0.36 | 0.41 | 0.00 | - | 1 | 2,082 | 38.94% |
| QQQ250117P00259780 | 2024-06-17 2:37PM EDT | 2025-01-17 | 0.44 | 0.40 | 0.55 | 0.00 | - | 2 | 3,197 | 37.79% |
| QQQ250620P00259780 | 2024-06-04 12:52PM EDT | 2025-06-20 | 1.52 | 1.07 | 1.45 | 0.00 | - | 3 | 462 | 33.52% |
| QQQ251219P00259780 | 2024-06-18 2:55PM EDT | 2025-12-19 | 2.21 | 1.74 | 2.63 | -0.13 | -5.56% | 1 | 1,209 | 30.63% |
| QQQ260116P00259780 | 2024-06-17 2:07PM EDT | 2026-01-16 | 2.46 | 2.42 | 3.36 | 0.00 | - | 4 | 137 | 31.43% |
| QQQ260618P00259780 | 2024-06-10 2:05PM EDT | 2026-06-18 | 3.45 | 1.86 | 4.79 | 0.00 | - | 2 | 47 | 30.26% |
| QQQ261218P00259780 | 2024-06-11 2:39PM EDT | 2026-12-18 | 4.75 | 3.06 | 5.95 | 0.00 | - | 6 | 458 | 28.52% |
