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
60 415,19 +400,92 (+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:294.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00294780 | 2024-06-17 3:51PM EDT | 2024-06-21 | 191.13 | 190.52 | 190.93 | 0.00 | - | 1 | 12,029 | 238.67% |
| QQQ240628C00294780 | 2024-01-11 1:02PM EDT | 2024-06-28 | 117.71 | 147.70 | 147.99 | 0.00 | - | 2 | 383 | 0.00% |
| QQQ240920C00294780 | 2024-05-13 12:20PM EDT | 2024-09-20 | 153.80 | 182.92 | 183.44 | 0.00 | - | 5 | 50 | 0.00% |
| QQQ241220C00294780 | 2024-05-02 3:08PM EDT | 2024-12-20 | 142.63 | 164.97 | 165.39 | 0.00 | - | 1 | 5,213 | 0.00% |
| QQQ250117C00294780 | 2024-06-14 11:08AM EDT | 2025-01-17 | 190.58 | 198.71 | 199.21 | 0.00 | - | 2 | 270 | 54.06% |
| QQQ250620C00294780 | 2024-06-18 12:45PM EDT | 2025-06-20 | 204.70 | 203.94 | 206.86 | +21.98 | +12.03% | 1 | 15 | 50.82% |
| QQQ251219C00294780 | 2024-05-31 11:49AM EDT | 2025-12-19 | 174.50 | 209.50 | 214.48 | 0.00 | - | 1 | 3 | 48.01% |
| QQQ260116C00294780 | 2023-12-18 11:21AM EDT | 2026-01-16 | 141.72 | 144.30 | 149.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ260618C00294780 | 2024-04-10 10:43AM EDT | 2026-06-18 | 177.50 | 175.50 | 180.37 | 0.00 | - | 2 | 50 | 0.00% |
| QQQ261218C00294780 | 2024-05-24 9:30AM EDT | 2026-12-18 | 198.88 | 221.05 | 225.50 | 0.00 | - | 1 | 201 | 43.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00294780 | 2024-06-17 3:01PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,995 | 162.50% |
| QQQ240628P00294780 | 2024-06-14 4:06PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,389 | 87.50% |
| QQQ240920P00294780 | 2024-05-14 9:51AM EDT | 2024-09-20 | 0.39 | 0.17 | 0.19 | 0.00 | - | 1 | 805 | 40.38% |
| QQQ240930P00294780 | 2024-06-03 9:55AM EDT | 2024-09-30 | 0.27 | 0.17 | 0.25 | 0.00 | - | 305 | 906 | 39.70% |
| QQQ241220P00294780 | 2024-06-10 3:33PM EDT | 2024-12-20 | 0.75 | 0.64 | 0.69 | 0.00 | - | 10 | 4,661 | 34.24% |
| QQQ250117P00294780 | 2024-06-18 11:06AM EDT | 2025-01-17 | 0.88 | 0.76 | 0.91 | +0.02 | +2.33% | 10 | 2,739 | 33.33% |
| QQQ250620P00294780 | 2024-06-17 12:47PM EDT | 2025-06-20 | 1.92 | 1.79 | 2.35 | 0.00 | - | 2 | 194 | 30.16% |
| QQQ251219P00294780 | 2024-06-18 3:02PM EDT | 2025-12-19 | 3.54 | 3.32 | 4.02 | +0.03 | +0.85% | 1 | 1,270 | 27.71% |
| QQQ260116P00294780 | 2024-06-17 1:54PM EDT | 2026-01-16 | 3.66 | 3.40 | 4.92 | 0.00 | - | 28 | 1,023 | 28.37% |
| QQQ260618P00294780 | 2024-04-22 12:01PM EDT | 2026-06-18 | 10.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ261218P00294780 | 2024-06-17 12:43PM EDT | 2026-12-18 | 6.79 | 4.98 | 8.60 | 0.00 | - | 1 | 514 | 26.19% |
