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
56 823,21 +249,16 (+0,44 %)
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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00265000 | 2024-06-27 12:39PM EDT | 2024-07-19 | 217.55 | 215.24 | 215.85 | 0.00 | - | 2 | 18 | 133.67% |
| QQQ240816C00265000 | 2024-04-19 2:16PM EDT | 2024-08-16 | 155.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00265000 | 2024-01-17 10:48AM EDT | 2024-09-20 | 148.05 | 175.01 | 175.38 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240930C00265000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 133.94 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 0.00% |
| QQQ241018C00265000 | 2024-05-24 9:47AM EDT | 2024-10-18 | 195.34 | 219.39 | 219.93 | 0.00 | - | 3 | 3 | 76.72% |
| QQQ241220C00265000 | 2024-06-21 3:49PM EDT | 2024-12-20 | 221.89 | 221.18 | 221.74 | 0.00 | - | 9 | 26 | 65.99% |
| QQQ250117C00265000 | 2023-12-26 1:03PM EDT | 2025-01-17 | 158.09 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 0.00% |
| QQQ250321C00265000 | 2024-04-08 11:32AM EDT | 2025-03-21 | 189.56 | 185.64 | 186.03 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250620C00265000 | 2023-10-20 12:22PM EDT | 2025-06-20 | 119.30 | 141.24 | 145.09 | 0.00 | - | 2 | 141 | 0.00% |
| QQQ251219C00265000 | 2023-10-16 1:16PM EDT | 2025-12-19 | 137.64 | 146.74 | 150.61 | 0.00 | - | 120 | 60 | 0.00% |
| QQQ260116C00265000 | 2023-12-19 11:23AM EDT | 2026-01-16 | 168.58 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00265000 | 2024-06-21 9:35AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,021 | 71.88% |
| QQQ240802P00265000 | 2024-06-21 3:42PM EDT | 2024-08-02 | 0.04 | 0.00 | 0.08 | 0.00 | - | 20 | 20 | 66.02% |
| QQQ240816P00265000 | 2024-06-20 3:23PM EDT | 2024-08-16 | 0.06 | 0.02 | 0.04 | 0.00 | - | 269 | 469 | 54.30% |
| QQQ240920P00265000 | 2024-06-12 11:06AM EDT | 2024-09-20 | 0.09 | 0.04 | 0.10 | 0.00 | - | 5 | 55 | 46.68% |
| QQQ240930P00265000 | 2023-12-20 12:11PM EDT | 2024-09-30 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| QQQ241018P00265000 | 2024-06-11 12:12PM EDT | 2024-10-18 | 0.19 | 0.04 | 0.20 | 0.00 | - | 20 | 65 | 43.65% |
| QQQ241115P00265000 | 2024-06-24 12:38PM EDT | 2024-11-15 | 0.28 | 0.13 | 0.26 | 0.00 | - | 3 | 105 | 40.28% |
| QQQ241220P00265000 | 2024-06-27 3:07PM EDT | 2024-12-20 | 0.37 | 0.33 | 0.38 | 0.00 | - | 2 | 611 | 37.82% |
| QQQ250117P00265000 | 2023-12-21 11:10AM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,187 | 12.50% |
| QQQ250321P00265000 | 2024-06-04 10:23AM EDT | 2025-03-21 | 1.09 | 0.61 | 0.86 | 0.00 | - | 1 | 7 | 34.51% |
| QQQ250620P00265000 | 2023-12-20 11:21AM EDT | 2025-06-20 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| QQQ251219P00265000 | 2023-12-21 3:10PM EDT | 2025-12-19 | 6.79 | 0.00 | 0.00 | 0.00 | - | 4 | 790 | 12.50% |
| QQQ260116P00265000 | 2023-11-06 3:53PM EDT | 2026-01-16 | 9.90 | 7.75 | 9.31 | 0.00 | - | 18 | 19 | 39.18% |
| QQQ260618P00265000 | 2023-12-19 2:51PM EDT | 2026-06-18 | 7.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
