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
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 341,36 +392,94 (+0,66 %)
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:289.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00289780 | 2024-06-18 3:57PM EDT | 2024-06-21 | 195.71 | 189.49 | 189.84 | +29.77 | +17.94% | 4 | 3,618 | 0.00% |
| QQQ240628C00289780 | 2024-03-18 12:05AM EDT | 2024-06-28 | 110.28 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00289780 | 2024-04-02 9:39AM EDT | 2024-09-20 | 157.00 | 141.56 | 142.21 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ240930C00289780 | 2024-04-02 9:47AM EDT | 2024-09-30 | 156.93 | 140.93 | 141.48 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00289780 | 2024-06-13 2:25PM EDT | 2024-12-20 | 194.30 | 202.86 | 203.31 | 0.00 | - | 3 | 3,916 | 57.78% |
| QQQ250117C00289780 | 2024-06-18 9:49AM EDT | 2025-01-17 | 202.86 | 203.49 | 203.99 | +5.97 | +3.03% | 1 | 1,092 | 55.11% |
| QQQ250620C00289780 | 2024-06-18 10:15AM EDT | 2025-06-20 | 209.49 | 208.55 | 211.47 | +4.04 | +1.97% | 1 | 18 | 50.01% |
| QQQ251219C00289780 | 2024-05-10 3:11PM EDT | 2025-12-19 | 175.04 | 192.77 | 196.64 | 0.00 | - | 1 | 19 | 22.29% |
| QQQ260116C00289780 | 2024-05-03 9:30AM EDT | 2026-01-16 | 169.41 | 182.50 | 187.28 | 0.00 | - | 1 | 18 | 0.00% |
| QQQ260618C00289780 | 2023-12-19 2:26PM EDT | 2026-06-18 | 154.99 | 153.69 | 158.50 | 0.00 | - | - | 110 | 0.00% |
| QQQ261218C00289780 | 2024-05-16 1:57PM EDT | 2026-12-18 | 198.73 | 218.97 | 223.50 | 0.00 | - | 2 | 14 | 40.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00289780 | 2024-06-05 3:16PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17,823 | 168.75% |
| QQQ240628P00289780 | 2024-06-14 2:27PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 242 | 90.63% |
| QQQ240920P00289780 | 2024-06-07 11:58AM EDT | 2024-09-20 | 0.20 | 0.15 | 0.17 | 0.00 | - | 10 | 1,380 | 41.11% |
| QQQ240930P00289780 | 2024-05-20 12:39PM EDT | 2024-09-30 | 0.28 | 0.13 | 0.24 | 0.00 | - | 3 | 81 | 40.72% |
| QQQ241220P00289780 | 2024-05-31 12:34PM EDT | 2024-12-20 | 0.64 | 0.58 | 0.63 | -0.37 | -36.63% | 200 | 11,534 | 34.80% |
| QQQ250117P00289780 | 2024-06-13 10:46AM EDT | 2025-01-17 | 0.78 | 0.70 | 0.84 | 0.00 | - | 11 | 2,598 | 33.90% |
| QQQ250620P00289780 | 2024-06-14 1:13PM EDT | 2025-06-20 | 1.94 | 1.45 | 2.21 | 0.00 | - | 1 | 170 | 30.66% |
| QQQ251219P00289780 | 2024-06-18 3:00PM EDT | 2025-12-19 | 3.28 | 2.85 | 3.73 | -0.21 | -6.02% | 1 | 4,836 | 28.02% |
| QQQ260116P00289780 | 2024-06-13 2:22PM EDT | 2026-01-16 | 3.61 | 2.56 | 4.65 | 0.00 | - | 2 | 795 | 28.78% |
| QQQ260618P00289780 | 2024-05-06 10:39AM EDT | 2026-06-18 | 7.02 | 3.77 | 7.00 | 0.00 | - | 2 | 9 | 28.40% |
| QQQ261218P00289780 | 2024-06-06 2:22PM EDT | 2026-12-18 | 7.02 | 4.65 | 8.16 | 0.00 | - | 4 | 228 | 26.50% |
