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
56 820,19 +243,21 (+0,43 %)
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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00275000 | 2024-06-27 3:29PM EDT | 2024-07-19 | 207.58 | 205.26 | 205.92 | 0.00 | - | 4 | 5 | 127.00% |
| QQQ240920C00275000 | 2024-03-15 10:44AM EDT | 2024-09-20 | 168.15 | 169.92 | 170.41 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240930C00275000 | 2023-11-02 9:44AM EDT | 2024-09-30 | 102.64 | 126.92 | 128.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241018C00275000 | 2024-06-11 3:13PM EDT | 2024-10-18 | 196.16 | 208.63 | 209.23 | 0.00 | - | 1 | 2 | 70.23% |
| QQQ241220C00275000 | 2024-04-22 1:17PM EDT | 2024-12-20 | 153.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ250117C00275000 | 2023-12-18 1:34PM EDT | 2025-01-17 | 147.29 | 0.00 | 0.00 | 0.00 | - | 24 | 441 | 0.00% |
| QQQ250321C00275000 | 2024-06-12 12:45PM EDT | 2025-03-21 | 209.88 | 214.71 | 215.50 | 0.00 | - | 2 | 2 | 57.04% |
| QQQ250620C00275000 | 2023-12-21 11:29AM EDT | 2025-06-20 | 152.23 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| QQQ251219C00275000 | 2023-10-19 10:48AM EDT | 2025-12-19 | 125.20 | 139.14 | 143.00 | 0.00 | - | 1 | 43 | 0.00% |
| QQQ260116C00275000 | 2023-12-15 2:29PM EDT | 2026-01-16 | 154.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ260618C00275000 | 2023-12-20 3:49PM EDT | 2026-06-18 | 163.60 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00275000 | 2024-06-26 3:58PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 2,233 | 68.75% |
| QQQ240802P00275000 | 2024-06-18 12:29PM EDT | 2024-08-02 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 2 | 62.11% |
| QQQ240816P00275000 | 2024-06-25 3:25PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.03 | 0.00 | - | 196 | 537 | 50.39% |
| QQQ240920P00275000 | 2024-05-30 3:24PM EDT | 2024-09-20 | 0.21 | 0.06 | 0.09 | 0.00 | - | 9 | 601 | 43.46% |
| QQQ240930P00275000 | 2023-12-20 3:23PM EDT | 2024-09-30 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| QQQ241018P00275000 | 2024-06-20 1:06PM EDT | 2024-10-18 | 0.20 | 0.07 | 0.18 | 0.00 | - | 100 | 222 | 40.63% |
| QQQ241115P00275000 | 2024-06-27 3:47PM EDT | 2024-11-15 | 0.27 | 0.18 | 0.30 | -0.01 | -3.57% | 1 | 185 | 38.67% |
| QQQ241220P00275000 | 2024-06-17 3:35PM EDT | 2024-12-20 | 0.49 | 0.40 | 0.44 | 0.00 | - | 5 | 1,141 | 36.40% |
| QQQ250117P00275000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 12.50% |
| QQQ250321P00275000 | 2024-06-28 12:34PM EDT | 2025-03-21 | 0.83 | 0.85 | 0.99 | -0.29 | -25.89% | 25 | 0 | 33.33% |
| QQQ250620P00275000 | 2023-12-13 3:08PM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 12.50% |
| QQQ251219P00275000 | 2023-12-18 4:58PM EDT | 2025-12-19 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 974 | 6.25% |
| QQQ260116P00275000 | 2023-12-26 10:50AM EDT | 2026-01-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| QQQ260618P00275000 | 2023-11-29 12:54PM EDT | 2026-06-18 | 10.31 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
