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
56 822,51 +283,99 (+0,50 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240712C00310000 | 2024-06-24 3:52PM EDT | 2024-07-12 | 166.03 | 170.00 | 170.70 | 0.00 | - | 2 | 2 | 122.05% |
| QQQ240719C00310000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 170.90 | 170.40 | 171.00 | -2.31 | -1.33% | 3 | 30 | 104.30% |
| QQQ240816C00310000 | 2024-06-27 4:07PM EDT | 2024-08-16 | 174.52 | 171.87 | 172.45 | 0.00 | - | 1 | 54 | 78.05% |
| QQQ240920C00310000 | 2024-06-27 12:41PM EDT | 2024-09-20 | 175.70 | 173.68 | 174.30 | 0.00 | - | 2 | 53 | 66.66% |
| QQQ240930C00310000 | 2023-12-08 11:07AM EDT | 2024-09-30 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241018C00310000 | 2024-06-10 12:04PM EDT | 2024-10-18 | 159.82 | 174.36 | 174.95 | 0.00 | - | 2 | 24 | 59.66% |
| QQQ241115C00310000 | 2024-06-27 4:06PM EDT | 2024-11-15 | 178.42 | 175.89 | 176.46 | 0.00 | - | 2 | 32 | 57.01% |
| QQQ241220C00310000 | 2024-06-18 3:57PM EDT | 2024-12-20 | 183.14 | 177.79 | 178.34 | 0.00 | - | 2 | 23 | 54.65% |
| QQQ241231C00310000 | 2024-06-11 3:13PM EDT | 2024-12-31 | 165.60 | 177.81 | 178.39 | 0.00 | - | 2 | 21 | 53.07% |
| QQQ250117C00310000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 120.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,591 | 0.00% |
| QQQ250321C00310000 | 2024-06-25 3:58PM EDT | 2025-03-21 | 182.08 | 181.73 | 182.52 | 0.00 | - | 1 | 17 | 50.51% |
| QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 2025-06-20 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| QQQ251219C00310000 | 2023-12-15 1:31PM EDT | 2025-12-19 | 128.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ260116C00310000 | 2023-11-30 12:05PM EDT | 2026-01-16 | 115.22 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| QQQ260618C00310000 | 2023-12-19 12:38PM EDT | 2026-06-18 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00310000 | 2024-05-28 9:56AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.04 | 0.00 | - | 100 | 100 | 103.91% |
| QQQ240712P00310000 | 2024-06-18 3:39PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 106 | 69.53% |
| QQQ240719P00310000 | 2024-06-21 3:50PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.02 | 0.00 | - | 106 | 649 | 58.59% |
| QQQ240816P00310000 | 2024-06-27 11:51AM EDT | 2024-08-16 | 0.07 | 0.06 | 0.09 | 0.00 | - | 2 | 762 | 45.51% |
| QQQ240920P00310000 | 2024-06-28 4:15PM EDT | 2024-09-20 | 0.17 | 0.13 | 0.17 | 0.00 | - | 8 | 726 | 37.31% |
| QQQ240930P00310000 | 2023-12-22 11:24AM EDT | 2024-09-30 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 12.50% |
| QQQ241018P00310000 | 2024-06-25 9:36AM EDT | 2024-10-18 | 0.36 | 0.20 | 0.31 | 0.00 | - | 20 | 245 | 34.86% |
| QQQ241115P00310000 | 2024-06-17 1:31PM EDT | 2024-11-15 | 0.57 | 0.40 | 0.55 | 0.00 | - | 1 | 110 | 33.81% |
| QQQ241220P00310000 | 2024-06-18 11:10AM EDT | 2024-12-20 | 0.88 | 0.73 | 0.77 | 0.00 | - | 26 | 7,128 | 31.86% |
| QQQ241231P00310000 | 2024-06-28 3:18PM EDT | 2024-12-31 | 0.82 | 0.75 | 0.90 | -0.23 | -21.90% | 1 | 600 | 31.69% |
| QQQ250117P00310000 | 2023-12-26 4:18PM EDT | 2025-01-17 | 6.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,829 | 12.50% |
| QQQ250321P00310000 | 2024-06-24 9:32AM EDT | 2025-03-21 | 1.74 | 1.45 | 1.65 | 0.00 | - | 1 | 628 | 29.52% |
| QQQ250331P00310000 | 2024-06-27 12:55PM EDT | 2025-03-31 | 1.61 | 1.48 | 1.75 | 0.00 | - | 1 | 11 | 29.32% |
| QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 2025-06-20 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
| QQQ251219P00310000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 3,199 | 6.25% |
| QQQ260116P00310000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 12.59 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| QQQ260618P00310000 | 2023-12-14 12:14PM EDT | 2026-06-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
