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
56 814,41 +181,61 (+0,32 %)
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:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00295000 | 2024-06-21 3:41PM EDT | 2024-07-19 | 186.18 | 185.31 | 185.99 | 0.00 | - | 6 | 6 | 113.75% |
| QQQ240816C00295000 | 2024-05-02 1:46PM EDT | 2024-08-16 | 134.81 | 159.07 | 159.44 | 0.00 | - | - | 1 | 0.00% |
| QQQ240920C00295000 | 2024-06-24 1:07PM EDT | 2024-09-20 | 185.93 | 188.45 | 189.07 | 0.00 | - | 9 | 15 | 71.90% |
| QQQ241018C00295000 | 2024-06-21 3:34PM EDT | 2024-10-18 | 190.11 | 189.03 | 189.63 | 0.00 | - | 1 | 1 | 64.08% |
| QQQ241115C00295000 | 2024-04-19 2:21PM EDT | 2024-11-15 | 131.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ241220C00295000 | 2024-06-12 1:32PM EDT | 2024-12-20 | 187.21 | 192.21 | 192.76 | 0.00 | - | 93 | 100 | 58.28% |
| QQQ250117C00295000 | 2023-12-21 1:07PM EDT | 2025-01-17 | 127.87 | 0.00 | 0.00 | 0.00 | - | 44 | 311 | 0.00% |
| QQQ250620C00295000 | 2023-10-17 12:08PM EDT | 2025-06-20 | 107.58 | 116.68 | 120.50 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ251219C00295000 | 2023-10-16 1:15PM EDT | 2025-12-19 | 115.52 | 123.40 | 127.27 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ260116C00295000 | 2023-12-18 11:21AM EDT | 2026-01-16 | 141.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260618C00295000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 148.15 | 0.00 | 0.00 | 0.00 | - | - | 50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00295000 | 2024-05-29 11:41AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 8 | 103.13% |
| QQQ240719P00295000 | 2024-06-28 10:15AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 959 | 62.50% |
| QQQ240816P00295000 | 2024-06-28 12:35PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 162 | 190 | 47.27% |
| QQQ240920P00295000 | 2024-06-28 9:59AM EDT | 2024-09-20 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 50 | 1,246 | 39.94% |
| QQQ240930P00295000 | 2023-12-21 1:22PM EDT | 2024-09-30 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 841 | 25.00% |
| QQQ241018P00295000 | 2024-04-30 9:33AM EDT | 2024-10-18 | 0.96 | 0.00 | 0.51 | 0.00 | - | 1 | 27 | 41.14% |
| QQQ241115P00295000 | 2024-06-07 2:09PM EDT | 2024-11-15 | 0.57 | 0.34 | 0.40 | 0.00 | - | 1 | 19 | 35.55% |
| QQQ241220P00295000 | 2024-06-26 2:28PM EDT | 2024-12-20 | 0.60 | 0.56 | 0.60 | 0.00 | - | 2 | 999 | 33.72% |
| QQQ250117P00295000 | 2023-12-21 4:32PM EDT | 2025-01-17 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 12.50% |
| QQQ250321P00295000 | 2024-06-24 1:49PM EDT | 2025-03-21 | 1.32 | 1.08 | 1.32 | 0.00 | - | 1 | 9 | 31.09% |
| QQQ250620P00295000 | 2023-12-19 11:32AM EDT | 2025-06-20 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 12.50% |
| QQQ251219P00295000 | 2023-12-20 12:07PM EDT | 2025-12-19 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| QQQ260116P00295000 | 2023-11-27 2:22PM EDT | 2026-01-16 | 11.79 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| QQQ260618P00295000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 6.25% |
