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
60 366,82 +359,12 (+0,60 %)
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:269.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00269780 | 2024-06-12 12:34PM EDT | 2024-06-21 | 205.07 | 215.49 | 215.91 | 0.00 | - | 1 | 1,989 | 273.83% |
| QQQ240628C00269780 | 2023-12-14 10:34AM EDT | 2024-06-28 | 142.65 | 145.62 | 146.08 | 0.00 | - | - | 3 | 0.00% |
| QQQ240920C00269780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 132.88 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00269780 | 2024-03-22 2:07PM EDT | 2024-09-30 | 184.65 | 151.15 | 151.72 | 0.00 | - | 3 | 52 | 0.00% |
| QQQ241220C00269780 | 2024-06-10 1:04PM EDT | 2024-12-20 | 201.76 | 222.14 | 222.59 | 0.00 | - | 2 | 232 | 62.52% |
| QQQ250117C00269780 | 2024-06-17 1:35PM EDT | 2025-01-17 | 222.08 | 222.63 | 223.14 | 0.00 | - | 2 | 1,613 | 59.39% |
| QQQ250620C00269780 | 2024-04-17 3:58PM EDT | 2025-06-20 | 173.78 | 194.68 | 197.25 | 0.00 | - | 4 | 21 | 0.00% |
| QQQ251219C00269780 | 2023-12-21 4:41PM EDT | 2025-12-19 | 162.68 | 173.76 | 176.75 | 0.00 | - | - | 195 | 0.00% |
| QQQ260116C00269780 | 2024-05-09 3:46PM EDT | 2026-01-16 | 192.10 | 210.50 | 215.45 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ260618C00269780 | 2023-12-20 3:48PM EDT | 2026-06-18 | 167.60 | 178.00 | 182.50 | 0.00 | - | - | 151 | 0.00% |
| QQQ261218C00269780 | 2024-06-11 1:09PM EDT | 2026-12-18 | 225.50 | 241.69 | 246.50 | 0.00 | - | 5 | 238 | 46.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00269780 | 2024-06-17 3:01PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,855 | 187.50% |
| QQQ240628P00269780 | 2024-05-21 9:42AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 662 | 103.13% |
| QQQ240920P00269780 | 2024-05-16 9:52AM EDT | 2024-09-20 | 0.18 | 0.12 | 0.15 | 0.00 | - | 15 | 6,397 | 45.61% |
| QQQ240930P00269780 | 2024-05-31 2:47PM EDT | 2024-09-30 | 0.19 | 0.10 | 0.18 | 0.00 | - | 1 | 410 | 44.29% |
| QQQ241220P00269780 | 2024-06-18 11:31AM EDT | 2024-12-20 | 0.45 | 0.42 | 0.47 | -0.01 | -2.17% | 45 | 11,653 | 37.50% |
| QQQ250117P00269780 | 2024-06-14 1:28PM EDT | 2025-01-17 | 0.57 | 0.48 | 0.63 | 0.00 | - | 6 | 7,772 | 36.43% |
| QQQ250620P00269780 | 2024-05-31 12:21PM EDT | 2025-06-20 | 1.90 | 1.01 | 1.64 | 0.00 | - | 2 | 590 | 32.43% |
| QQQ251219P00269780 | 2024-06-18 2:52PM EDT | 2025-12-19 | 2.53 | 2.06 | 2.97 | -0.42 | -14.24% | 32 | 1,255 | 29.76% |
| QQQ260116P00269780 | 2024-06-18 10:18AM EDT | 2026-01-16 | 2.90 | 1.84 | 3.74 | -0.25 | -7.94% | 31 | 313 | 30.51% |
| QQQ260618P00269780 | 2024-06-07 10:25AM EDT | 2026-06-18 | 4.08 | 2.22 | 5.30 | 0.00 | - | 4 | 9 | 29.42% |
| QQQ261218P00269780 | 2024-06-10 3:56PM EDT | 2026-12-18 | 5.06 | 3.53 | 6.62 | 0.00 | - | 2 | 2,552 | 27.82% |
