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
56 807,84 +172,45 (+0,30 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00290000 | 2024-06-21 12:45PM EDT | 2024-07-19 | 191.84 | 190.29 | 190.98 | 0.00 | - | 1 | 5 | 116.99% |
| QQQ240726C00290000 | 2024-06-14 1:39PM EDT | 2024-07-26 | 190.00 | 190.61 | 191.32 | 0.00 | - | 1 | 1 | 105.10% |
| QQQ240802C00290000 | 2024-06-21 9:58AM EDT | 2024-08-02 | 190.52 | 190.99 | 191.59 | 0.00 | - | 2 | 2 | 97.01% |
| QQQ240816C00290000 | 2024-06-21 3:14PM EDT | 2024-08-16 | 192.64 | 191.69 | 192.27 | 0.00 | - | 50 | 50 | 86.77% |
| QQQ240920C00290000 | 2024-06-13 9:45AM EDT | 2024-09-20 | 191.62 | 193.38 | 194.00 | 0.00 | - | 1 | 3 | 73.71% |
| QQQ241018C00290000 | 2024-06-27 9:51AM EDT | 2024-10-18 | 195.94 | 193.93 | 194.53 | 0.00 | - | 2 | 2 | 65.60% |
| QQQ241115C00290000 | 2024-05-29 11:24AM EDT | 2024-11-15 | 174.38 | 197.84 | 198.33 | 0.00 | - | 11 | 14 | 68.33% |
| QQQ241220C00290000 | 2024-06-18 3:57PM EDT | 2024-12-20 | 202.41 | 197.03 | 197.58 | 0.00 | - | 4 | 766 | 59.52% |
| QQQ250117C00290000 | 2023-12-18 1:33PM EDT | 2025-01-17 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 960 | 0.00% |
| QQQ250321C00290000 | 2024-06-17 10:14AM EDT | 2025-03-21 | 200.87 | 200.53 | 201.32 | 0.00 | - | 1 | 1 | 53.94% |
| QQQ250620C00290000 | 2023-12-14 11:39AM EDT | 2025-06-20 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ251219C00290000 | 2023-11-01 4:01PM EDT | 2025-12-19 | 106.23 | 130.28 | 133.03 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ260116C00290000 | 2023-12-20 11:34AM EDT | 2026-01-16 | 150.65 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ260618C00290000 | 2023-12-19 2:26PM EDT | 2026-06-18 | 154.99 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00290000 | 2024-06-21 11:38AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 90 | 106.25% |
| QQQ240719P00290000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 201 | 820 | 62.50% |
| QQQ240816P00290000 | 2024-06-28 12:16PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 7 | 419 | 47.85% |
| QQQ240920P00290000 | 2024-06-24 3:39PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.12 | 0.00 | - | 93 | 1,955 | 40.82% |
| QQQ240930P00290000 | 2023-12-19 3:24PM EDT | 2024-09-30 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| QQQ241018P00290000 | 2024-06-26 10:43AM EDT | 2024-10-18 | 0.24 | 0.12 | 0.23 | 0.00 | - | 4 | 100 | 38.16% |
| QQQ241115P00290000 | 2024-06-20 12:26PM EDT | 2024-11-15 | 0.35 | 0.26 | 0.39 | -0.08 | -18.60% | 5 | 285 | 36.55% |
| QQQ241220P00290000 | 2024-06-26 2:16PM EDT | 2024-12-20 | 0.55 | 0.51 | 0.56 | 0.00 | - | 4 | 431 | 34.41% |
| QQQ250117P00290000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,404 | 12.50% |
| QQQ250321P00290000 | 2024-06-24 10:01AM EDT | 2025-03-21 | 1.25 | 1.08 | 1.13 | 0.00 | - | 4 | 3,445 | 31.19% |
| QQQ250620P00290000 | 2023-12-11 12:31PM EDT | 2025-06-20 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 12.50% |
| QQQ251219P00290000 | 2023-12-15 1:37PM EDT | 2025-12-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1,300 | 2,734 | 6.25% |
| QQQ260116P00290000 | 2023-12-01 2:35PM EDT | 2026-01-16 | 11.23 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| QQQ260618P00290000 | 2023-12-15 1:03PM EDT | 2026-06-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
