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
56 818,73 +189,36 (+0,33 %)
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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00315000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 165.32 | 165.38 | 166.07 | +2.90 | +1.79% | 3 | 14 | 101.32% |
| QQQ240816C00315000 | 2024-06-28 12:15PM EDT | 2024-08-16 | 169.62 | 166.91 | 167.50 | +26.19 | +18.26% | 2 | 1 | 75.92% |
| QQQ240920C00315000 | 2024-06-21 10:16AM EDT | 2024-09-20 | 169.90 | 168.76 | 169.38 | 0.00 | - | 1 | 22 | 64.95% |
| QQQ241018C00315000 | 2024-05-23 3:52PM EDT | 2024-10-18 | 144.60 | 170.55 | 171.07 | 0.00 | - | 1 | 3 | 60.98% |
| QQQ241115C00315000 | 2024-06-24 3:52PM EDT | 2024-11-15 | 166.60 | 171.05 | 171.62 | 0.00 | - | 1 | 25 | 55.72% |
| QQQ241220C00315000 | 2024-06-26 4:05PM EDT | 2024-12-20 | 173.18 | 172.99 | 173.54 | -0.35 | -0.20% | 1 | 51 | 53.47% |
| QQQ241231C00315000 | 2024-06-20 10:37AM EDT | 2024-12-31 | 178.34 | 173.02 | 173.60 | 0.00 | - | 11 | 14 | 51.94% |
| QQQ250117C00315000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 116.38 | 0.00 | 0.00 | 0.00 | - | 8 | 3,102 | 0.00% |
| QQQ250321C00315000 | 2024-04-15 9:33AM EDT | 2025-03-21 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250331C00315000 | 2024-06-21 11:53AM EDT | 2025-03-31 | 179.84 | 177.06 | 177.91 | 0.00 | - | 1 | 2 | 48.72% |
| QQQ250620C00315000 | 2023-12-20 1:32PM EDT | 2025-06-20 | 122.09 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ251219C00315000 | 2023-11-24 10:47AM EDT | 2025-12-19 | 113.79 | 125.27 | 129.15 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ260116C00315000 | 2023-11-02 1:34PM EDT | 2026-01-16 | 94.00 | 111.00 | 115.50 | 0.00 | - | 1 | 21 | 0.00% |
| QQQ260618C00315000 | 2023-11-10 3:05PM EDT | 2026-06-18 | 111.51 | 118.77 | 123.50 | 0.00 | - | 6 | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00315000 | 2024-06-13 12:19PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 90.63% |
| QQQ240719P00315000 | 2024-06-26 9:35AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 50 | 734 | 56.64% |
| QQQ240726P00315000 | 2024-06-28 4:12PM EDT | 2024-07-26 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 7 | 176 | 52.15% |
| QQQ240816P00315000 | 2024-06-28 12:36PM EDT | 2024-08-16 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 46 | 2,730 | 43.95% |
| QQQ240920P00315000 | 2024-06-28 3:32PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.18 | -0.05 | -22.73% | 7 | 4,677 | 36.33% |
| QQQ240930P00315000 | 2023-12-18 12:39PM EDT | 2024-09-30 | 4.33 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| QQQ241018P00315000 | 2024-06-28 4:01PM EDT | 2024-10-18 | 0.31 | 0.29 | 0.31 | -0.13 | -29.55% | 101 | 2,822 | 33.72% |
| QQQ241115P00315000 | 2024-06-28 10:39AM EDT | 2024-11-15 | 0.49 | 0.50 | 0.57 | -0.05 | -9.26% | 20 | 1,378 | 32.89% |
| QQQ241220P00315000 | 2024-06-21 2:07PM EDT | 2024-12-20 | 0.99 | 0.80 | 0.85 | 0.00 | - | 25 | 431 | 31.32% |
| QQQ241231P00315000 | 2024-06-26 9:31AM EDT | 2024-12-31 | 1.03 | 0.82 | 0.98 | 0.00 | - | 2 | 119 | 31.12% |
| QQQ250117P00315000 | 2023-12-26 1:22PM EDT | 2025-01-17 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2,224 | 12.50% |
| QQQ250321P00315000 | 2024-06-27 4:03PM EDT | 2025-03-21 | 1.68 | 1.53 | 1.78 | 0.00 | - | 1 | 57 | 29.02% |
| QQQ250331P00315000 | 2024-06-27 1:41PM EDT | 2025-03-31 | 1.72 | 1.65 | 1.76 | 0.00 | - | 1 | 11 | 28.42% |
| QQQ250620P00315000 | 2023-12-20 3:59PM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 6.25% |
| QQQ251219P00315000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 6.25% |
| QQQ260116P00315000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 13.33 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 6.25% |
| QQQ260618P00315000 | 2023-12-14 2:23PM EDT | 2026-06-18 | 17.69 | 0.00 | 0.00 | 0.00 | - | - | 18 | 6.25% |
