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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00270000 | 2024-06-27 3:54PM EDT | 2024-07-05 | 210.98 | 209.61 | 210.31 | 0.00 | - | 3 | 3 | 206.35% |
| QQQ240719C00270000 | 2024-06-28 3:35PM EDT | 2024-07-19 | 210.35 | 210.22 | 210.90 | -1.45 | -0.68% | 2 | 13 | 130.20% |
| QQQ240726C00270000 | 2024-06-28 3:35PM EDT | 2024-07-26 | 210.63 | 210.55 | 211.22 | -0.72 | -0.34% | 2 | 2 | 116.94% |
| QQQ240802C00270000 | 2024-06-14 11:05AM EDT | 2024-08-02 | 209.05 | 210.87 | 211.48 | 0.00 | - | - | 1 | 107.64% |
| QQQ240816C00270000 | 2024-06-24 10:01AM EDT | 2024-08-16 | 212.06 | 211.51 | 212.10 | 0.00 | - | 226 | 377 | 95.91% |
| QQQ240920C00270000 | 2024-06-24 1:07PM EDT | 2024-09-20 | 210.51 | 213.08 | 213.71 | 0.00 | - | 9 | 15 | 81.05% |
| QQQ240930C00270000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 152.11 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 0.00% |
| QQQ241018C00270000 | 2024-05-31 11:17AM EDT | 2024-10-18 | 180.25 | 213.53 | 214.13 | 0.00 | - | 2 | 2 | 71.80% |
| QQQ241115C00270000 | 2024-06-24 11:02AM EDT | 2024-11-15 | 213.30 | 214.78 | 215.36 | 0.00 | - | 1 | 3 | 68.02% |
| QQQ241220C00270000 | 2024-06-20 11:37AM EDT | 2024-12-20 | 221.83 | 216.36 | 216.90 | 0.00 | - | 1 | 127 | 64.67% |
| QQQ250117C00270000 | 2023-12-18 11:21AM EDT | 2025-01-17 | 150.63 | 0.00 | 0.00 | 0.00 | - | 11 | 1,592 | 0.00% |
| QQQ250321C00270000 | 2024-05-23 3:52PM EDT | 2025-03-21 | 194.69 | 220.35 | 221.14 | 0.00 | - | 2 | 1 | 59.56% |
| QQQ250620C00270000 | 2023-12-20 11:34AM EDT | 2025-06-20 | 159.85 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| QQQ251219C00270000 | 2023-12-21 4:41PM EDT | 2025-12-19 | 162.68 | 0.00 | 0.00 | 0.00 | - | 91 | 195 | 0.00% |
| QQQ260116C00270000 | 2023-12-26 2:44PM EDT | 2026-01-16 | 166.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| QQQ260618C00270000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 167.60 | 0.00 | 0.00 | 0.00 | - | 50 | 151 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00270000 | 2024-06-25 9:37AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,328 | 70.31% |
| QQQ240802P00270000 | 2024-06-20 1:39PM EDT | 2024-08-02 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 2 | 64.06% |
| QQQ240816P00270000 | 2024-06-28 3:17PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 8 | 636 | 52.73% |
| QQQ240920P00270000 | 2024-06-28 2:23PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.09 | -0.05 | -45.45% | 1 | 416 | 44.82% |
| QQQ240930P00270000 | 2023-12-18 1:26PM EDT | 2024-09-30 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 25.00% |
| QQQ241018P00270000 | 2024-06-25 9:30AM EDT | 2024-10-18 | 0.20 | 0.12 | 0.17 | 0.00 | - | 10 | 140 | 41.55% |
| QQQ241115P00270000 | 2024-06-27 1:42PM EDT | 2024-11-15 | 0.26 | 0.15 | 0.31 | 0.00 | - | 4 | 10 | 39.99% |
| QQQ241220P00270000 | 2024-06-25 3:40PM EDT | 2024-12-20 | 0.40 | 0.36 | 0.41 | 0.00 | - | 1 | 464 | 37.11% |
| QQQ250117P00270000 | 2023-12-26 2:43PM EDT | 2025-01-17 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 7,985 | 12.50% |
| QQQ250321P00270000 | 2024-06-14 11:28AM EDT | 2025-03-21 | 1.00 | 0.68 | 0.83 | 0.00 | - | 10 | 20 | 33.35% |
| QQQ250620P00270000 | 2023-12-20 11:20AM EDT | 2025-06-20 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 467 | 12.50% |
| QQQ251219P00270000 | 2023-12-26 12:11PM EDT | 2025-12-19 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,075 | 6.25% |
| QQQ260116P00270000 | 2023-11-10 11:38AM EDT | 2026-01-16 | 9.89 | 7.30 | 10.50 | 0.00 | - | 4 | 8 | 39.56% |
| QQQ260618P00270000 | 2023-12-05 11:01AM EDT | 2026-06-18 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
