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
60 352,56 +268,02 (+0,45 %)
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:314.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00314780 | 2024-06-18 1:13PM EDT | 2024-06-21 | 170.65 | 170.52 | 170.94 | +0.05 | +0.03% | 12 | 724 | 210.55% |
| QQQ240628C00314780 | 2024-06-17 10:19AM EDT | 2024-06-28 | 165.19 | 170.45 | 171.04 | 0.00 | - | 3 | 34 | 116.02% |
| QQQ240920C00314780 | 2024-04-16 4:00PM EDT | 2024-09-20 | 125.27 | 142.26 | 142.55 | 0.00 | - | 3 | 14 | 0.00% |
| QQQ240930C00314780 | 2024-02-07 3:16PM EDT | 2024-09-30 | 128.54 | 134.16 | 134.68 | 0.00 | - | - | 1 | 0.00% |
| QQQ241220C00314780 | 2024-06-17 2:43PM EDT | 2024-12-20 | 180.00 | 178.87 | 179.31 | 0.00 | - | 3 | 1,047 | 52.17% |
| QQQ250117C00314780 | 2024-06-17 3:07PM EDT | 2025-01-17 | 180.39 | 179.66 | 180.16 | 0.00 | - | 3 | 2,980 | 50.38% |
| QQQ250620C00314780 | 2024-06-17 9:49AM EDT | 2025-06-20 | 180.31 | 185.62 | 188.53 | 0.00 | - | 1 | 85 | 47.49% |
| QQQ251219C00314780 | 2024-04-19 3:24PM EDT | 2025-12-19 | 133.00 | 0.00 | 0.00 | 0.00 | - | 47 | 590 | 0.00% |
| QQQ260116C00314780 | 2024-04-25 10:42AM EDT | 2026-01-16 | 137.16 | 168.05 | 172.74 | 0.00 | - | 1 | 31 | 21.18% |
| QQQ260618C00314780 | 2024-06-17 1:19PM EDT | 2026-06-18 | 200.00 | 198.50 | 203.48 | 0.00 | - | 1 | 6 | 43.35% |
| QQQ261218C00314780 | 2024-05-21 10:52AM EDT | 2026-12-18 | 180.00 | 204.86 | 209.50 | 0.00 | - | 1 | 50 | 41.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00314780 | 2024-06-14 4:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 4,908 | 143.75% |
| QQQ240628P00314780 | 2024-05-24 4:10PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 688 | 81.25% |
| QQQ240920P00314780 | 2024-05-21 2:50PM EDT | 2024-09-20 | 0.38 | 0.23 | 0.25 | 0.00 | - | 10 | 4,556 | 36.74% |
| QQQ240930P00314780 | 2024-05-28 2:56PM EDT | 2024-09-30 | 0.51 | 0.22 | 0.33 | 0.00 | - | 1 | 32 | 36.23% |
| QQQ241220P00314780 | 2024-06-13 12:22PM EDT | 2024-12-20 | 0.97 | 0.89 | 0.94 | 0.00 | - | 1 | 2,515 | 31.78% |
| QQQ250117P00314780 | 2024-06-17 10:02AM EDT | 2025-01-17 | 1.13 | 1.08 | 1.22 | -0.10 | -8.13% | 1 | 4,319 | 30.97% |
| QQQ250620P00314780 | 2024-06-17 10:40AM EDT | 2025-06-20 | 2.80 | 2.29 | 2.89 | 0.00 | - | 2 | 6,847 | 27.97% |
| QQQ251219P00314780 | 2024-06-18 3:39PM EDT | 2025-12-19 | 4.50 | 4.15 | 5.05 | -0.04 | -0.88% | 98 | 902 | 26.11% |
| QQQ260116P00314780 | 2024-06-18 3:39PM EDT | 2026-01-16 | 4.90 | 4.30 | 6.15 | +0.18 | +3.81% | 102 | 1,533 | 26.82% |
| QQQ260618P00314780 | 2024-04-23 2:58PM EDT | 2026-06-18 | 11.66 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| QQQ261218P00314780 | 2024-06-14 1:26PM EDT | 2026-12-18 | 9.94 | 6.47 | 10.50 | 0.00 | - | 8 | 7 | 24.95% |
