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
56 809,12 +176,23 (+0,31 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00300000 | 2024-06-21 1:35PM EDT | 2024-07-05 | 179.58 | 179.67 | 180.34 | 0.00 | - | 3 | 0 | 173.88% |
| QQQ240719C00300000 | 2024-06-26 9:59AM EDT | 2024-07-19 | 180.91 | 180.34 | 180.97 | 0.00 | - | 5 | 41 | 110.40% |
| QQQ240802C00300000 | 2024-06-21 9:57AM EDT | 2024-08-02 | 180.58 | 181.05 | 181.65 | 0.00 | - | 2 | 1 | 91.91% |
| QQQ240816C00300000 | 2024-06-28 3:12PM EDT | 2024-08-16 | 182.97 | 181.77 | 182.36 | -0.31 | -0.17% | 3 | 312 | 82.34% |
| QQQ240920C00300000 | 2024-06-24 2:03PM EDT | 2024-09-20 | 179.86 | 183.53 | 184.15 | 0.00 | - | 3 | 72 | 70.15% |
| QQQ240930C00300000 | 2023-12-26 2:14PM EDT | 2024-09-30 | 123.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ241018C00300000 | 2024-06-14 12:38PM EDT | 2024-10-18 | 182.11 | 184.14 | 184.74 | 0.00 | - | 2 | 10 | 62.60% |
| QQQ241115C00300000 | 2024-06-11 10:49AM EDT | 2024-11-15 | 171.43 | 185.59 | 186.17 | 0.00 | - | 1 | 173 | 59.66% |
| QQQ241220C00300000 | 2024-06-26 9:30AM EDT | 2024-12-20 | 186.81 | 187.40 | 187.96 | 0.00 | - | 16 | 969 | 57.07% |
| QQQ241231C00300000 | 2024-06-21 3:34PM EDT | 2024-12-31 | 188.54 | 187.42 | 188.00 | 0.00 | - | 1 | 6 | 55.41% |
| QQQ250117C00300000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 129.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,583 | 0.00% |
| QQQ250321C00300000 | 2024-06-20 10:10AM EDT | 2025-03-21 | 196.37 | 191.11 | 191.91 | 0.00 | - | 2 | 13 | 51.94% |
| QQQ250331C00300000 | 2024-05-15 11:29AM EDT | 2025-03-31 | 163.39 | 190.50 | 191.14 | 0.00 | - | 6 | 6 | 50.04% |
| QQQ250620C00300000 | 2023-12-22 12:00PM EDT | 2025-06-20 | 133.33 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 0.00% |
| QQQ251219C00300000 | 2023-12-21 10:37AM EDT | 2025-12-19 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| QQQ260116C00300000 | 2023-12-26 4:38PM EDT | 2026-01-16 | 142.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| QQQ260618C00300000 | 2023-12-20 3:50PM EDT | 2026-06-18 | 144.15 | 0.00 | 0.00 | 0.00 | - | 35 | 225 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00300000 | 2024-06-04 10:33AM EDT | 2024-07-05 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 100.00% |
| QQQ240712P00300000 | 2024-06-20 3:21PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 33 | 75.00% |
| QQQ240719P00300000 | 2024-06-28 12:17PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 1,603 | 62.89% |
| QQQ240726P00300000 | 2024-06-28 3:14PM EDT | 2024-07-26 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 15 | 39 | 55.86% |
| QQQ240802P00300000 | 2024-06-14 3:36PM EDT | 2024-08-02 | 0.10 | 0.01 | 0.07 | 0.00 | - | - | 12 | 53.13% |
| QQQ240816P00300000 | 2024-06-28 3:47PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 835 | 1,641 | 47.36% |
| QQQ240920P00300000 | 2024-06-28 12:32PM EDT | 2024-09-20 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 1 | 2,782 | 38.97% |
| QQQ240930P00300000 | 2023-12-22 2:22PM EDT | 2024-09-30 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 12.50% |
| QQQ241018P00300000 | 2024-06-25 2:25PM EDT | 2024-10-18 | 0.27 | 0.15 | 0.24 | 0.00 | - | 1 | 348 | 36.01% |
| QQQ241115P00300000 | 2024-06-28 12:14PM EDT | 2024-11-15 | 0.40 | 0.32 | 0.47 | -0.05 | -11.11% | 6 | 886 | 35.24% |
| QQQ241220P00300000 | 2024-06-26 3:18PM EDT | 2024-12-20 | 0.59 | 0.61 | 0.65 | -0.08 | -11.94% | 1 | 14,892 | 33.07% |
| QQQ241231P00300000 | 2024-06-26 3:54PM EDT | 2024-12-31 | 0.74 | 0.61 | 0.77 | 0.00 | - | 1 | 301 | 32.94% |
| QQQ250117P00300000 | 2023-12-26 3:29PM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 111 | 10,619 | 12.50% |
| QQQ250321P00300000 | 2024-06-28 10:09AM EDT | 2025-03-21 | 1.22 | 1.25 | 1.42 | -0.10 | -7.58% | 2 | 620 | 30.55% |
| QQQ250331P00300000 | 2024-06-17 12:48PM EDT | 2025-03-31 | 1.41 | 1.24 | 1.51 | 0.00 | - | 2 | 11 | 30.34% |
| QQQ250620P00300000 | 2023-12-26 12:46PM EDT | 2025-06-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 12.50% |
| QQQ251219P00300000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 10.29 | 0.00 | 0.00 | 0.00 | - | 25 | 812 | 6.25% |
| QQQ260116P00300000 | 2023-12-22 4:36PM EDT | 2026-01-16 | 11.26 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 6.25% |
| QQQ260618P00300000 | 2023-12-15 11:02AM EDT | 2026-06-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 6.25% |
