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
60 341,36 +392,94 (+0,66 %)
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:319.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00319780 | 2024-06-17 3:59PM EDT | 2024-06-21 | 165.50 | 165.53 | 165.94 | 0.00 | - | 14 | 7,313 | 204.10% |
| QQQ240628C00319780 | 2024-06-10 12:48PM EDT | 2024-06-28 | 145.34 | 165.46 | 166.03 | 0.00 | - | 2 | 144 | 112.21% |
| QQQ240920C00319780 | 2024-05-23 10:28AM EDT | 2024-09-20 | 143.96 | 169.54 | 170.29 | 0.00 | - | 30 | 294 | 59.39% |
| QQQ240930C00319780 | 2024-05-21 11:43AM EDT | 2024-09-30 | 140.50 | 169.83 | 170.27 | 0.00 | - | 4 | 29 | 56.88% |
| QQQ241220C00319780 | 2024-05-20 3:49PM EDT | 2024-12-20 | 145.00 | 174.09 | 174.53 | 0.00 | - | 2 | 3,221 | 51.09% |
| QQQ250117C00319780 | 2024-06-17 3:21PM EDT | 2025-01-17 | 176.25 | 174.92 | 175.41 | 0.00 | - | 831 | 2,869 | 49.37% |
| QQQ250620C00319780 | 2024-06-17 12:50PM EDT | 2025-06-20 | 181.53 | 181.07 | 183.98 | +1.29 | +0.72% | 1 | 323 | 46.69% |
| QQQ251219C00319780 | 2024-06-11 3:56PM EDT | 2025-12-19 | 173.11 | 187.61 | 192.50 | 0.00 | - | 1 | 219 | 44.57% |
| QQQ260116C00319780 | 2024-06-17 11:33AM EDT | 2026-01-16 | 187.40 | 188.28 | 193.00 | 0.00 | - | 1 | 144 | 43.83% |
| QQQ260618C00319780 | 2024-05-23 10:25AM EDT | 2026-06-18 | 173.00 | 194.32 | 199.00 | 0.00 | - | 1 | 2 | 42.62% |
| QQQ261218C00319780 | 2024-05-24 3:18PM EDT | 2026-12-18 | 179.55 | 200.86 | 205.50 | 0.00 | - | 9 | 40 | 41.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00319780 | 2024-06-14 4:00PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 27,496 | 137.50% |
| QQQ240628P00319780 | 2024-06-14 1:08PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 570 | 78.91% |
| QQQ240920P00319780 | 2024-06-18 3:43PM EDT | 2024-09-20 | 0.27 | 0.26 | 0.27 | -0.01 | -3.57% | 9 | 7,367 | 35.89% |
| QQQ240930P00319780 | 2024-06-12 3:14PM EDT | 2024-09-30 | 0.30 | 0.29 | 0.36 | 0.00 | - | 3 | 771 | 35.45% |
| QQQ241220P00319780 | 2024-06-18 11:05AM EDT | 2024-12-20 | 1.00 | 0.99 | 1.02 | -0.01 | -0.99% | 2 | 24,396 | 31.20% |
| QQQ250117P00319780 | 2024-06-18 12:10PM EDT | 2025-01-17 | 1.23 | 1.17 | 1.32 | -0.11 | -8.21% | 2 | 7,189 | 30.43% |
| QQQ250620P00319780 | 2024-06-17 1:49PM EDT | 2025-06-20 | 2.78 | 2.56 | 3.09 | 0.00 | - | 4 | 3,235 | 27.53% |
| QQQ251219P00319780 | 2024-06-18 3:39PM EDT | 2025-12-19 | 4.80 | 4.46 | 5.37 | -0.13 | -2.64% | 94 | 6,469 | 25.75% |
| QQQ260116P00319780 | 2024-06-18 3:39PM EDT | 2026-01-16 | 5.20 | 4.73 | 6.48 | +0.12 | +2.36% | 94 | 960 | 26.42% |
| QQQ260618P00319780 | 2024-06-04 9:58AM EDT | 2026-06-18 | 8.63 | 4.81 | 8.92 | 0.00 | - | 6 | 563 | 25.78% |
| QQQ261218P00319780 | 2024-06-18 10:34AM EDT | 2026-12-18 | 9.40 | 7.02 | 11.00 | -0.31 | -3.19% | 1 | 255 | 24.62% |
