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
60 424,93 +451,31 (+0,75 %)
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:304.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00304780 | 2024-06-18 3:11PM EDT | 2024-06-21 | 180.17 | 180.52 | 180.95 | -0.42 | -0.23% | 5 | 3,261 | 225.20% |
| QQQ240628C00304780 | 2024-03-28 12:20PM EDT | 2024-06-28 | 143.71 | 128.67 | 129.24 | 0.00 | - | 3 | 9 | 0.00% |
| QQQ240920C00304780 | 2024-04-11 9:52AM EDT | 2024-09-20 | 143.17 | 142.78 | 143.10 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240930C00304780 | 2024-05-30 11:01AM EDT | 2024-09-30 | 153.02 | 184.54 | 184.99 | 0.00 | - | 1 | 7 | 61.18% |
| QQQ241220C00304780 | 2024-06-17 2:17PM EDT | 2024-12-20 | 189.21 | 188.45 | 188.89 | 0.00 | - | 1 | 210 | 54.37% |
| QQQ250117C00304780 | 2024-06-17 2:43PM EDT | 2025-01-17 | 189.95 | 189.17 | 189.67 | 0.00 | - | 2 | 867 | 51.99% |
| QQQ250620C00304780 | 2024-05-28 11:23AM EDT | 2025-06-20 | 171.80 | 194.76 | 197.67 | 0.00 | - | 2 | 69 | 49.13% |
| QQQ251219C00304780 | 2024-06-05 2:47PM EDT | 2025-12-19 | 182.32 | 200.70 | 205.50 | 0.00 | - | 1 | 11 | 46.49% |
| QQQ260116C00304780 | 2024-03-25 3:47PM EDT | 2026-01-16 | 170.77 | 146.14 | 151.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ260618C00304780 | 2024-06-12 9:55AM EDT | 2026-06-18 | 198.05 | 207.00 | 211.50 | 0.00 | - | 1 | 5 | 44.23% |
| QQQ261218C00304780 | 2024-06-17 1:13PM EDT | 2026-12-18 | 214.00 | 212.92 | 217.50 | 0.00 | - | 7 | 157 | 42.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00304780 | 2024-06-14 12:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,764 | 150.00% |
| QQQ240628P00304780 | 2024-06-14 3:46PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 664 | 82.81% |
| QQQ240920P00304780 | 2024-06-18 1:23PM EDT | 2024-09-20 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 10 | 34,841 | 38.38% |
| QQQ240930P00304780 | 2024-06-12 3:38PM EDT | 2024-09-30 | 0.26 | 0.21 | 0.29 | 0.00 | - | 11 | 1,483 | 37.99% |
| QQQ241220P00304780 | 2024-06-17 3:30PM EDT | 2024-12-20 | 0.77 | 0.75 | 0.80 | 0.00 | - | 40 | 1,203 | 32.96% |
| QQQ250117P00304780 | 2024-06-17 1:47PM EDT | 2025-01-17 | 0.95 | 0.96 | 1.01 | 0.00 | - | 110 | 3,512 | 31.91% |
| QQQ250620P00304780 | 2024-06-12 10:04AM EDT | 2025-06-20 | 2.30 | 1.93 | 2.53 | 0.00 | - | 1 | 1,411 | 28.88% |
| QQQ251219P00304780 | 2024-06-18 12:49PM EDT | 2025-12-19 | 4.15 | 4.00 | 4.47 | +0.03 | +0.73% | 39 | 1,282 | 26.85% |
| QQQ260116P00304780 | 2024-06-18 3:04PM EDT | 2026-01-16 | 4.50 | 4.10 | 5.50 | +0.22 | +5.14% | 44 | 849 | 27.58% |
| QQQ260618P00304780 | 2024-06-03 12:13PM EDT | 2026-06-18 | 6.97 | 5.33 | 7.64 | 0.00 | - | 66 | 272 | 26.81% |
| QQQ261218P00304780 | 2024-05-31 11:43AM EDT | 2026-12-18 | 9.75 | 5.68 | 9.52 | 0.00 | - | 2 | 118 | 25.57% |
