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
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 376,14 +366,95 (+0,61 %)
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:264.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00264780 | 2024-06-17 9:59AM EDT | 2024-06-21 | 214.68 | 220.50 | 220.92 | 0.00 | - | 1 | 4,738 | 283.01% |
| QQQ240628C00264780 | 2024-02-07 2:25PM EDT | 2024-06-28 | 172.10 | 178.46 | 178.92 | 0.00 | - | 1 | 39 | 0.00% |
| QQQ240920C00264780 | 2024-03-15 10:44AM EDT | 2024-09-20 | 177.94 | 179.76 | 180.26 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00264780 | 2024-04-16 10:42AM EDT | 2024-09-30 | 172.31 | 191.03 | 191.33 | 0.00 | - | 3 | 65 | 0.00% |
| QQQ241220C00264780 | 2024-05-16 1:57PM EDT | 2024-12-20 | 196.02 | 220.71 | 221.16 | 0.00 | - | 3 | 408 | 40.99% |
| QQQ250117C00264780 | 2024-06-14 9:59AM EDT | 2025-01-17 | 220.10 | 227.43 | 227.93 | 0.00 | - | 1 | 684 | 60.49% |
| QQQ250620C00264780 | 2024-04-19 10:08AM EDT | 2025-06-20 | 173.25 | 199.27 | 201.85 | 0.00 | - | 2 | 149 | 0.00% |
| QQQ251219C00264780 | 2024-05-29 3:39PM EDT | 2025-12-19 | 213.60 | 236.18 | 241.00 | 0.00 | - | 1 | 63 | 52.24% |
| QQQ260116C00264780 | 2023-12-19 11:23AM EDT | 2026-01-16 | 168.58 | 168.88 | 173.50 | 0.00 | - | - | 21 | 0.00% |
| QQQ261218C00264780 | 2024-06-12 12:07PM EDT | 2026-12-18 | 237.35 | 245.86 | 250.50 | 0.00 | - | 4 | 44 | 47.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00264780 | 2024-06-13 3:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11,630 | 193.75% |
| QQQ240628P00264780 | 2024-06-11 2:25PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,198 | 106.25% |
| QQQ240920P00264780 | 2024-06-07 2:42PM EDT | 2024-09-20 | 0.12 | 0.09 | 0.11 | 0.00 | - | 10 | 4,142 | 45.41% |
| QQQ240930P00264780 | 2024-05-29 10:37AM EDT | 2024-09-30 | 0.20 | 0.05 | 0.17 | 0.00 | - | 2 | 48 | 45.31% |
| QQQ241220P00264780 | 2024-06-17 11:36AM EDT | 2024-12-20 | 0.45 | 0.39 | 0.44 | 0.00 | - | 4 | 4,934 | 38.23% |
| QQQ250117P00264780 | 2024-06-11 12:12PM EDT | 2025-01-17 | 0.62 | 0.44 | 0.59 | 0.00 | - | 11 | 3,211 | 37.12% |
| QQQ250620P00264780 | 2024-06-18 1:56PM EDT | 2025-06-20 | 1.30 | 0.90 | 1.64 | -0.49 | -27.37% | 1 | 172 | 33.33% |
| QQQ251219P00264780 | 2024-06-13 1:52PM EDT | 2025-12-19 | 2.44 | 1.90 | 2.74 | 0.00 | - | 1 | 792 | 30.07% |
| QQQ260116P00264780 | 2024-06-17 11:34AM EDT | 2026-01-16 | 2.84 | 1.97 | 2.85 | 0.00 | - | 1 | 188 | 29.57% |
| QQQ260618P00264780 | 2024-05-14 3:37PM EDT | 2026-06-18 | 4.75 | 2.70 | 5.48 | 0.00 | - | 1 | 317 | 30.45% |
| QQQ261218P00264780 | 2024-06-10 3:58PM EDT | 2026-12-18 | 4.90 | 3.29 | 6.28 | 0.00 | - | 88 | 172 | 28.17% |
