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
60 339,02 +345,47 (+0,58 %)
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:309.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00309780 | 2024-06-18 3:57PM EDT | 2024-06-21 | 175.73 | 175.52 | 175.96 | -0.62 | -0.35% | 2 | 14,903 | 218.56% |
| QQQ240628C00309780 | 2024-06-11 3:54PM EDT | 2024-06-28 | 158.23 | 175.45 | 176.06 | 0.00 | - | 1 | 44 | 120.41% |
| QQQ240920C00309780 | 2024-03-05 4:58PM EDT | 2024-09-20 | 135.60 | 133.92 | 134.36 | 0.00 | - | 4 | 126 | 0.00% |
| QQQ240930C00309780 | 2024-04-02 9:47AM EDT | 2024-09-30 | 137.85 | 121.91 | 122.45 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ241220C00309780 | 2024-06-17 12:24PM EDT | 2024-12-20 | 180.00 | 183.66 | 184.10 | 0.00 | - | 2 | 1,874 | 53.27% |
| QQQ250117C00309780 | 2024-06-17 2:28PM EDT | 2025-01-17 | 185.17 | 184.41 | 184.91 | 0.00 | - | 1 | 1,277 | 50.97% |
| QQQ250620C00309780 | 2024-06-17 3:51PM EDT | 2025-06-20 | 191.53 | 190.18 | 193.09 | 0.00 | - | 2 | 116 | 48.30% |
| QQQ251219C00309780 | 2024-05-15 3:14PM EDT | 2025-12-19 | 167.50 | 190.12 | 195.00 | 0.00 | - | 1 | 82 | 41.05% |
| QQQ260116C00309780 | 2024-05-02 1:03PM EDT | 2026-01-16 | 143.95 | 165.50 | 170.20 | 0.00 | - | 2 | 34 | 0.00% |
| QQQ260618C00309780 | 2024-06-04 9:37AM EDT | 2026-06-18 | 174.00 | 202.68 | 207.50 | 0.00 | - | 6 | 10 | 43.80% |
| QQQ261218C00309780 | 2024-06-13 10:37AM EDT | 2026-12-18 | 202.76 | 208.88 | 213.50 | 0.00 | - | 28 | 118 | 42.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00309780 | 2024-06-14 11:27AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 441 | 25,187 | 146.88% |
| QQQ240628P00309780 | 2024-06-18 9:41AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 773 | 81.25% |
| QQQ240920P00309780 | 2024-06-17 12:04PM EDT | 2024-09-20 | 0.25 | 0.22 | 0.23 | 0.00 | - | 10 | 3,343 | 37.55% |
| QQQ240930P00309780 | 2024-06-05 9:35AM EDT | 2024-09-30 | 0.37 | 0.24 | 0.31 | 0.00 | - | 2 | 1,660 | 37.11% |
| QQQ241220P00309780 | 2024-05-29 2:30PM EDT | 2024-12-20 | 1.30 | 0.82 | 0.87 | 0.00 | - | 1 | 4,142 | 32.39% |
| QQQ250117P00309780 | 2024-06-18 12:27PM EDT | 2025-01-17 | 1.06 | 0.99 | 1.13 | -0.01 | -0.93% | 21 | 3,927 | 31.53% |
| QQQ250620P00309780 | 2024-06-17 3:03PM EDT | 2025-06-20 | 2.34 | 2.10 | 2.70 | 0.00 | - | 10 | 2,382 | 28.41% |
| QQQ251219P00309780 | 2024-06-14 1:06PM EDT | 2025-12-19 | 4.55 | 3.86 | 4.75 | 0.00 | - | 5 | 3,731 | 26.47% |
| QQQ260116P00309780 | 2024-06-17 2:07PM EDT | 2026-01-16 | 4.66 | 3.48 | 5.82 | 0.00 | - | 4 | 1,313 | 27.20% |
| QQQ260618P00309780 | 2024-06-13 10:41AM EDT | 2026-06-18 | 6.56 | 4.16 | 8.04 | 0.00 | - | 2 | 48 | 26.45% |
| QQQ261218P00309780 | 2024-06-17 12:43PM EDT | 2026-12-18 | 8.09 | 6.06 | 10.00 | 0.00 | - | 1 | 211 | 25.26% |
