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
60 414,86 +400,91 (+0,67 %)
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:279.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00279780 | 2024-06-17 3:54PM EDT | 2024-06-21 | 205.80 | 205.51 | 205.92 | 0.00 | - | 8 | 11,267 | 259.96% |
| QQQ240628C00279780 | 2024-06-12 12:15PM EDT | 2024-06-28 | 195.18 | 205.34 | 206.08 | 0.00 | - | 1 | 23 | 142.09% |
| QQQ240920C00279780 | 2024-01-22 10:48AM EDT | 2024-09-20 | 153.45 | 152.28 | 152.61 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ240930C00279780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 122.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00279780 | 2024-06-07 1:34PM EDT | 2024-12-20 | 192.98 | 212.49 | 212.94 | 0.00 | - | 3 | 2,991 | 60.11% |
| QQQ250117C00279780 | 2024-06-14 9:58AM EDT | 2025-01-17 | 205.60 | 213.05 | 213.55 | 0.00 | - | 4 | 1,523 | 57.22% |
| QQQ250620C00279780 | 2024-06-17 10:58AM EDT | 2025-06-20 | 213.79 | 217.78 | 220.73 | 0.00 | - | 2 | 279 | 51.68% |
| QQQ251219C00279780 | 2024-05-28 9:50AM EDT | 2025-12-19 | 199.15 | 222.79 | 227.50 | 0.00 | - | 1 | 42 | 49.92% |
| QQQ260116C00279780 | 2024-02-01 3:56PM EDT | 2026-01-16 | 166.75 | 188.07 | 190.48 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ260618C00279780 | 2024-01-22 4:46PM EDT | 2026-06-18 | 172.29 | 173.50 | 178.50 | 0.00 | - | 41 | 141 | 0.00% |
| QQQ261218C00279780 | 2024-06-13 9:57AM EDT | 2026-12-18 | 228.50 | 233.38 | 238.00 | 0.00 | - | 5 | 50 | 45.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00279780 | 2024-05-31 11:06AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 19,954 | 178.13% |
| QQQ240628P00279780 | 2024-05-31 1:22PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 455 | 96.88% |
| QQQ240920P00279780 | 2024-06-17 9:31AM EDT | 2024-09-20 | 0.14 | 0.12 | 0.14 | 0.00 | - | 2 | 2,571 | 42.68% |
| QQQ240930P00279780 | 2024-06-14 1:40PM EDT | 2024-09-30 | 0.16 | 0.13 | 0.20 | 0.00 | - | 1 | 177 | 42.29% |
| QQQ241220P00279780 | 2024-06-17 1:54PM EDT | 2024-12-20 | 0.52 | 0.50 | 0.55 | 0.00 | - | 4 | 9,425 | 36.18% |
| QQQ250117P00279780 | 2024-06-18 1:39PM EDT | 2025-01-17 | 0.65 | 0.59 | 0.73 | -0.28 | -30.11% | 4 | 4,028 | 35.17% |
| QQQ250620P00279780 | 2024-06-18 12:51PM EDT | 2025-06-20 | 1.60 | 1.26 | 1.82 | -0.02 | -1.23% | 1 | 4,130 | 31.26% |
| QQQ251219P00279780 | 2024-06-18 1:57PM EDT | 2025-12-19 | 2.82 | 2.43 | 3.37 | -0.33 | -10.48% | 2 | 6,073 | 28.95% |
| QQQ260116P00279780 | 2024-06-18 10:35AM EDT | 2026-01-16 | 3.05 | 2.18 | 4.17 | -1.16 | -27.55% | 1 | 731 | 29.62% |
| QQQ260618P00279780 | 2024-04-29 10:19AM EDT | 2026-06-18 | 6.90 | 3.51 | 6.36 | 0.00 | - | 3 | 52 | 29.21% |
| QQQ261218P00279780 | 2024-06-18 2:39PM EDT | 2026-12-18 | 5.88 | 4.06 | 7.35 | -0.83 | -12.37% | 1 | 193 | 27.15% |
