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
60 366,82 +359,12 (+0,60 %)
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:299.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00299780 | 2024-06-18 3:58PM EDT | 2024-06-21 | 185.57 | 185.52 | 185.94 | -0.94 | -0.50% | 6 | 6,709 | 231.84% |
| QQQ240628C00299780 | 2024-06-12 11:21AM EDT | 2024-06-28 | 175.70 | 185.44 | 186.05 | 0.00 | - | 2 | 141 | 127.73% |
| QQQ240920C00299780 | 2024-06-14 3:01PM EDT | 2024-09-20 | 182.86 | 189.17 | 189.85 | 0.00 | - | 1 | 148 | 65.28% |
| QQQ240930C00299780 | 2024-06-12 11:36AM EDT | 2024-09-30 | 179.60 | 189.45 | 189.89 | 0.00 | - | 1 | 32 | 62.63% |
| QQQ241220C00299780 | 2024-06-18 2:36PM EDT | 2024-12-20 | 193.10 | 193.25 | 193.69 | -1.44 | -0.74% | 1 | 5,120 | 55.50% |
| QQQ250117C00299780 | 2024-06-14 9:56AM EDT | 2025-01-17 | 186.55 | 193.94 | 194.44 | 0.00 | - | 11 | 4,723 | 53.02% |
| QQQ250620C00299780 | 2024-06-18 12:19PM EDT | 2025-06-20 | 199.80 | 199.35 | 202.26 | +26.39 | +15.22% | 3 | 223 | 49.97% |
| QQQ251219C00299780 | 2024-06-17 1:32PM EDT | 2025-12-19 | 206.00 | 205.09 | 210.00 | 0.00 | - | 13 | 196 | 47.26% |
| QQQ260116C00299780 | 2024-06-04 9:43AM EDT | 2026-01-16 | 176.00 | 205.64 | 210.50 | 0.00 | - | 2 | 96 | 46.48% |
| QQQ260618C00299780 | 2024-06-14 10:23AM EDT | 2026-06-18 | 206.00 | 211.11 | 216.00 | 0.00 | - | 3 | 203 | 44.98% |
| QQQ261218C00299780 | 2024-06-17 2:02PM EDT | 2026-12-18 | 220.00 | 216.97 | 221.50 | 0.00 | - | 1 | 130 | 43.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00299780 | 2024-06-13 3:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 36,226 | 156.25% |
| QQQ240628P00299780 | 2024-06-13 9:30AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 706 | 85.94% |
| QQQ240920P00299780 | 2024-06-14 3:02PM EDT | 2024-09-20 | 0.22 | 0.18 | 0.20 | 0.00 | - | 2 | 6,445 | 39.36% |
| QQQ240930P00299780 | 2024-05-24 10:24AM EDT | 2024-09-30 | 0.36 | 0.19 | 0.27 | 0.00 | - | 5 | 1,012 | 38.84% |
| QQQ241220P00299780 | 2024-06-18 10:02AM EDT | 2024-12-20 | 0.71 | 0.69 | 0.74 | -0.08 | -10.13% | 2 | 22,527 | 33.57% |
| QQQ250117P00299780 | 2024-06-18 2:10PM EDT | 2025-01-17 | 0.93 | 0.85 | 0.96 | +0.04 | +4.49% | 1 | 14,131 | 32.63% |
| QQQ250620P00299780 | 2024-06-18 1:11PM EDT | 2025-06-20 | 2.05 | 1.77 | 2.37 | -0.14 | -6.39% | 11 | 4,003 | 29.34% |
| QQQ251219P00299780 | 2024-06-18 10:50AM EDT | 2025-12-19 | 3.85 | 3.34 | 4.22 | -0.18 | -4.47% | 1 | 2,907 | 27.25% |
| QQQ260116P00299780 | 2024-06-18 2:54PM EDT | 2026-01-16 | 4.21 | 3.33 | 5.20 | -0.16 | -3.66% | 1 | 5,341 | 27.97% |
| QQQ260618P00299780 | 2024-06-17 10:26AM EDT | 2026-06-18 | 5.37 | 3.59 | 7.25 | 0.00 | - | 5 | 107 | 27.16% |
| QQQ261218P00299780 | 2024-06-12 1:22PM EDT | 2026-12-18 | 6.21 | 7.20 | 9.05 | 0.00 | - | 5 | 462 | 25.88% |
