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
56 823,22 +258,43 (+0,46 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00320000 | 2024-06-14 12:04PM EDT | 2024-07-05 | 157.88 | 159.69 | 160.36 | 0.00 | - | - | 2 | 153.37% |
| QQQ240712C00320000 | 2024-06-24 3:59PM EDT | 2024-07-12 | 155.41 | 160.02 | 160.73 | 0.00 | - | 3 | 3 | 114.77% |
| QQQ240719C00320000 | 2024-06-26 9:55AM EDT | 2024-07-19 | 161.01 | 160.42 | 161.05 | 0.00 | - | 1 | 26 | 98.19% |
| QQQ240802C00320000 | 2024-06-21 1:50PM EDT | 2024-08-02 | 161.46 | 161.18 | 161.78 | 0.00 | - | 1 | 1 | 82.09% |
| QQQ240816C00320000 | 2024-06-21 3:43PM EDT | 2024-08-16 | 162.79 | 161.93 | 162.54 | 0.00 | - | 17 | 20 | 73.73% |
| QQQ240920C00320000 | 2024-06-25 3:57PM EDT | 2024-09-20 | 163.94 | 163.84 | 164.46 | 0.00 | - | 4 | 23 | 63.26% |
| QQQ240930C00320000 | 2023-12-14 4:37PM EDT | 2024-09-30 | 98.46 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ241018C00320000 | 2024-06-05 12:21PM EDT | 2024-10-18 | 146.81 | 164.59 | 165.17 | 0.00 | - | 6 | 7 | 56.78% |
| QQQ241115C00320000 | 2024-06-17 3:57PM EDT | 2024-11-15 | 171.79 | 166.20 | 166.77 | 0.00 | - | 1 | 81 | 54.41% |
| QQQ241220C00320000 | 2024-06-20 11:20AM EDT | 2024-12-20 | 173.80 | 168.19 | 168.75 | 0.00 | - | 7 | 92 | 52.29% |
| QQQ241231C00320000 | 2024-06-21 10:39AM EDT | 2024-12-31 | 168.35 | 168.24 | 168.82 | 0.00 | - | 1 | 27 | 50.82% |
| QQQ250117C00320000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 112.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,354 | 0.00% |
| QQQ250321C00320000 | 2024-06-24 12:16PM EDT | 2025-03-21 | 170.90 | 172.38 | 173.17 | 0.00 | - | 1 | 2 | 48.58% |
| QQQ250620C00320000 | 2023-12-12 4:35PM EDT | 2025-06-20 | 108.22 | 0.00 | 0.00 | 0.00 | - | 30 | 295 | 0.00% |
| QQQ251219C00320000 | 2023-12-15 2:01PM EDT | 2025-12-19 | 121.80 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| QQQ260116C00320000 | 2023-12-21 12:01PM EDT | 2026-01-16 | 121.10 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| QQQ260618C00320000 | 2023-12-20 1:44PM EDT | 2026-06-18 | 130.36 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00320000 | 2024-06-10 3:15PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 87.50% |
| QQQ240712P00320000 | 2024-06-13 11:24AM EDT | 2024-07-12 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 64.84% |
| QQQ240719P00320000 | 2024-06-28 10:30AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 14,595 | 54.69% |
| QQQ240726P00320000 | 2024-06-28 12:45PM EDT | 2024-07-26 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 500 | 23 | 51.17% |
| QQQ240816P00320000 | 2024-06-27 1:45PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.10 | 0.00 | - | 32 | 962 | 42.97% |
| QQQ240920P00320000 | 2024-06-28 12:38PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.20 | -0.05 | -22.73% | 7 | 4,821 | 35.55% |
| QQQ240930P00320000 | 2023-12-20 12:10PM EDT | 2024-09-30 | 4.79 | 0.00 | 0.00 | 0.00 | - | 10 | 762 | 12.50% |
| QQQ241018P00320000 | 2024-06-28 10:11AM EDT | 2024-10-18 | 0.31 | 0.25 | 0.39 | -0.16 | -34.04% | 5 | 840 | 33.62% |
| QQQ241115P00320000 | 2024-06-24 12:44PM EDT | 2024-11-15 | 0.70 | 0.54 | 0.62 | 0.00 | - | 1 | 280 | 32.20% |
| QQQ241220P00320000 | 2024-06-28 10:24AM EDT | 2024-12-20 | 0.83 | 0.87 | 0.93 | -0.20 | -19.42% | 1 | 1,478 | 30.76% |
| QQQ241231P00320000 | 2024-06-24 3:56PM EDT | 2024-12-31 | 1.16 | 0.91 | 1.06 | 0.00 | - | 41 | 530 | 30.52% |
| QQQ250117P00320000 | 2023-12-26 11:54AM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 8,427 | 12.50% |
| QQQ250321P00320000 | 2024-06-28 10:11AM EDT | 2025-03-21 | 1.69 | 1.76 | 1.92 | -0.17 | -9.14% | 1 | 2,878 | 28.52% |
| QQQ250331P00320000 | 2024-06-26 3:03PM EDT | 2025-03-31 | 2.00 | 1.76 | 2.04 | 0.00 | - | 1 | 211 | 28.35% |
| QQQ250620P00320000 | 2023-12-22 4:37PM EDT | 2025-06-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| QQQ251219P00320000 | 2023-12-22 12:08PM EDT | 2025-12-19 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,599 | 6.25% |
| QQQ260116P00320000 | 2023-12-20 3:47PM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 6.25% |
| QQQ260618P00320000 | 2023-12-21 4:39PM EDT | 2026-06-18 | 17.06 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
