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
60 339,02 +345,47 (+0,58 %)
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:284.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00284780 | 2024-06-18 3:42PM EDT | 2024-06-21 | 200.48 | 200.51 | 200.93 | +5.43 | +2.78% | 5 | 850 | 252.93% |
| QQQ240628C00284780 | 2024-04-30 3:53PM EDT | 2024-06-28 | 143.72 | 166.75 | 167.12 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ240920C00284780 | 2024-01-24 2:38PM EDT | 2024-09-20 | 153.53 | 159.64 | 160.19 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240930C00284780 | 2024-04-02 11:20AM EDT | 2024-09-30 | 162.28 | 147.27 | 148.89 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ241220C00284780 | 2024-03-27 11:30AM EDT | 2024-12-20 | 169.06 | 156.01 | 156.55 | 0.00 | - | 8 | 3,534 | 0.00% |
| QQQ250117C00284780 | 2024-06-12 12:31PM EDT | 2025-01-17 | 197.76 | 208.27 | 208.77 | 0.00 | - | 2 | 2,731 | 56.16% |
| QQQ250620C00284780 | 2024-04-17 11:29AM EDT | 2025-06-20 | 163.26 | 180.97 | 183.52 | 0.00 | - | 1 | 121 | 0.00% |
| QQQ251219C00284780 | 2024-05-31 11:53AM EDT | 2025-12-19 | 181.50 | 218.34 | 223.00 | 0.00 | - | 1 | 95 | 49.15% |
| QQQ260116C00284780 | 2024-04-25 12:22PM EDT | 2026-01-16 | 163.17 | 193.61 | 198.50 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ260618C00284780 | 2024-02-21 11:03AM EDT | 2026-06-18 | 170.90 | 189.50 | 194.03 | 0.00 | - | 2 | 73 | 0.00% |
| QQQ261218C00284780 | 2024-03-04 11:34AM EDT | 2026-12-18 | 196.58 | 192.50 | 197.00 | 0.00 | - | 1 | 6 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00284780 | 2024-05-31 10:53AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5,383 | 175.00% |
| QQQ240628P00284780 | 2024-06-17 10:41AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 638 | 93.75% |
| QQQ240920P00284780 | 2024-06-07 12:04PM EDT | 2024-09-20 | 0.18 | 0.13 | 0.15 | 0.00 | - | 10 | 1,291 | 41.75% |
| QQQ240930P00284780 | 2024-03-21 11:54AM EDT | 2024-09-30 | 0.80 | 1.25 | 1.41 | 0.00 | - | 1 | 349 | 53.92% |
| QQQ241220P00284780 | 2024-06-12 3:50PM EDT | 2024-12-20 | 0.57 | 0.54 | 0.59 | 0.00 | - | 4 | 16,779 | 35.50% |
| QQQ250117P00284780 | 2024-06-18 11:34AM EDT | 2025-01-17 | 0.75 | 0.71 | 0.76 | 0.00 | - | 12 | 16,190 | 34.38% |
| QQQ250620P00284780 | 2024-06-17 12:29PM EDT | 2025-06-20 | 1.78 | 1.37 | 1.94 | 0.00 | - | 1 | 1,942 | 30.76% |
| QQQ251219P00284780 | 2024-06-18 2:51PM EDT | 2025-12-19 | 3.11 | 2.64 | 3.57 | -0.60 | -16.17% | 2 | 5,588 | 28.52% |
| QQQ260116P00284780 | 2024-05-13 10:24AM EDT | 2026-01-16 | 4.54 | 2.21 | 4.62 | 0.00 | - | 4 | 1,335 | 29.53% |
| QQQ260618P00284780 | 2024-06-18 11:22AM EDT | 2026-06-18 | 4.21 | 2.84 | 6.20 | -5.64 | -57.26% | 2 | 14 | 28.25% |
| QQQ261218P00284780 | 2024-06-13 9:30AM EDT | 2026-12-18 | 6.20 | 4.35 | 7.75 | 0.00 | - | 1 | 4,248 | 26.83% |
