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
56 817,92 +199,16 (+0,35 %)
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:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00285000 | 2024-06-24 9:51AM EDT | 2024-07-05 | 193.00 | 194.63 | 195.32 | 0.00 | - | 1 | 1 | 189.50% |
| QQQ240719C00285000 | 2024-06-20 3:38PM EDT | 2024-07-19 | 196.87 | 195.30 | 195.96 | 0.00 | - | 1 | 5 | 120.43% |
| QQQ240816C00285000 | 2024-06-21 3:34PM EDT | 2024-08-16 | 197.71 | 196.61 | 197.23 | 0.00 | - | 3 | 5 | 88.92% |
| QQQ240920C00285000 | 2024-06-06 1:18PM EDT | 2024-09-20 | 182.80 | 198.30 | 198.92 | 0.00 | - | 1 | 12 | 75.49% |
| QQQ240930C00285000 | 2023-10-19 3:43PM EDT | 2024-09-30 | 94.77 | 114.97 | 115.65 | 0.00 | - | - | 1 | 0.00% |
| QQQ241018C00285000 | 2024-04-04 10:44AM EDT | 2024-10-18 | 168.35 | 156.99 | 157.47 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00285000 | 2024-03-27 11:56AM EDT | 2024-12-20 | 169.09 | 155.85 | 156.39 | 0.00 | - | 6 | 3 | 0.00% |
| QQQ250117C00285000 | 2023-12-18 11:34AM EDT | 2025-01-17 | 137.56 | 0.00 | 0.00 | 0.00 | - | 2 | 2,658 | 0.00% |
| QQQ250321C00285000 | 2024-05-01 9:59AM EDT | 2025-03-21 | 151.67 | 177.76 | 178.47 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620C00285000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 147.14 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| QQQ251219C00285000 | 2023-11-15 11:24AM EDT | 2025-12-19 | 135.00 | 146.07 | 149.94 | 0.00 | - | 1 | 95 | 0.00% |
| QQQ260116C00285000 | 2023-12-18 11:21AM EDT | 2026-01-16 | 149.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260618C00285000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 155.75 | 0.00 | 0.00 | 0.00 | - | 52 | 76 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00285000 | 2024-05-31 1:46PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 109.38% |
| QQQ240719P00285000 | 2024-06-28 12:26PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 234 | 64.06% |
| QQQ240726P00285000 | 2024-06-20 1:40PM EDT | 2024-07-26 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 2 | 60.16% |
| QQQ240816P00285000 | 2024-06-28 10:10AM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 75 | 567 | 49.41% |
| QQQ240920P00285000 | 2024-06-25 10:37AM EDT | 2024-09-20 | 0.13 | 0.08 | 0.11 | 0.00 | - | 1 | 470 | 41.75% |
| QQQ240930P00285000 | 2023-12-05 2:05PM EDT | 2024-09-30 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 333 | 25.00% |
| QQQ241018P00285000 | 2024-06-14 10:33AM EDT | 2024-10-18 | 0.26 | 0.18 | 0.21 | 0.00 | - | 3 | 174 | 38.92% |
| QQQ241115P00285000 | 2024-06-24 12:15PM EDT | 2024-11-15 | 0.37 | 0.29 | 0.35 | 0.00 | - | 4 | 156 | 37.16% |
| QQQ241220P00285000 | 2024-06-26 2:18PM EDT | 2024-12-20 | 0.51 | 0.47 | 0.51 | 0.00 | - | 5 | 1,090 | 35.00% |
| QQQ250117P00285000 | 2023-12-26 4:53PM EDT | 2025-01-17 | 4.04 | 0.00 | 0.00 | 0.00 | - | 203 | 15,576 | 12.50% |
| QQQ250321P00285000 | 2024-06-12 11:35AM EDT | 2025-03-21 | 1.08 | 0.90 | 1.14 | 0.00 | - | 10 | 33 | 32.18% |
| QQQ250620P00285000 | 2023-12-05 11:08AM EDT | 2025-06-20 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,811 | 12.50% |
| QQQ251219P00285000 | 2023-12-20 11:23AM EDT | 2025-12-19 | 8.44 | 0.00 | 0.00 | 0.00 | - | 20 | 2,935 | 6.25% |
| QQQ260116P00285000 | 2023-12-26 12:11PM EDT | 2026-01-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| QQQ260618P00285000 | 2023-11-14 12:09PM EDT | 2026-06-18 | 11.60 | 8.18 | 12.98 | 0.00 | - | - | 2 | 34.72% |
