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:274.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00274780 | 2024-05-30 10:56AM EDT | 2024-06-21 | 179.42 | 210.50 | 210.93 | 0.00 | - | 5 | 930 | 267.77% |
| QQQ240628C00274780 | 2024-04-19 12:30PM EDT | 2024-06-28 | 143.88 | 177.95 | 178.26 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00274780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 123.14 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00274780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 102.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00274780 | 2024-06-11 11:50AM EDT | 2024-12-20 | 196.66 | 217.31 | 217.76 | 0.00 | - | 1 | 655 | 61.30% |
| QQQ250117C00274780 | 2024-05-31 3:16PM EDT | 2025-01-17 | 180.33 | 217.84 | 218.34 | 0.00 | - | 1 | 389 | 58.30% |
| QQQ250620C00274780 | 2024-04-26 3:58PM EDT | 2025-06-20 | 172.88 | 196.77 | 199.05 | 0.00 | - | 1 | 117 | 0.00% |
| QQQ251219C00274780 | 2024-04-29 9:30AM EDT | 2025-12-19 | 180.95 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| QQQ260116C00274780 | 2024-01-08 3:24PM EDT | 2026-01-16 | 154.50 | 178.03 | 183.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ260618C00274780 | 2024-04-19 10:56AM EDT | 2026-06-18 | 178.00 | 200.82 | 205.50 | 0.00 | - | 1 | 51 | 0.00% |
| QQQ261218C00274780 | 2024-06-11 10:19AM EDT | 2026-12-18 | 220.96 | 237.53 | 242.00 | 0.00 | - | 1 | 52 | 45.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00274780 | 2024-06-03 3:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 21,746 | 181.25% |
| QQQ240628P00274780 | 2024-06-14 11:10AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 349 | 100.00% |
| QQQ240920P00274780 | 2024-06-03 1:59PM EDT | 2024-09-20 | 0.18 | 0.11 | 0.13 | 0.00 | - | 1 | 2,196 | 43.65% |
| QQQ240930P00274780 | 2024-05-15 11:21AM EDT | 2024-09-30 | 0.21 | 0.15 | 0.21 | 0.00 | - | 100 | 441 | 43.80% |
| QQQ241220P00274780 | 2024-06-17 1:02PM EDT | 2024-12-20 | 0.51 | 0.46 | 0.51 | 0.00 | - | 1 | 3,080 | 36.85% |
| QQQ250117P00274780 | 2024-05-29 12:54PM EDT | 2025-01-17 | 0.84 | 0.54 | 0.68 | 0.00 | - | 2 | 513 | 35.82% |
| QQQ250620P00274780 | 2024-05-31 1:10PM EDT | 2025-06-20 | 1.99 | 1.15 | 1.75 | 0.00 | - | 2 | 1,270 | 31.92% |
| QQQ251219P00274780 | 2024-06-18 1:53PM EDT | 2025-12-19 | 2.71 | 2.24 | 3.17 | -0.08 | -2.87% | 2 | 998 | 29.36% |
| QQQ260116P00274780 | 2024-06-13 9:30AM EDT | 2026-01-16 | 3.10 | 2.00 | 3.95 | 0.00 | - | 1 | 574 | 30.06% |
| QQQ260618P00274780 | 2024-04-25 2:20PM EDT | 2026-06-18 | 7.05 | 3.02 | 6.36 | 0.00 | - | 2 | 9 | 30.00% |
| QQQ261218P00274780 | 2024-06-10 2:57PM EDT | 2026-12-18 | 5.74 | 3.79 | 6.98 | 0.00 | - | 2 | 213 | 27.49% |
