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
60 327,80 +229,98 (+0,38 %)
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:324.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00324780 | 2024-06-18 12:39PM EDT | 2024-06-21 | 160.06 | 160.53 | 160.96 | +5.21 | +3.36% | 3 | 4,884 | 198.24% |
| QQQ240628C00324780 | 2024-06-17 1:59PM EDT | 2024-06-28 | 161.38 | 160.46 | 161.07 | 0.00 | - | 13 | 77 | 109.42% |
| QQQ240920C00324780 | 2024-05-15 1:02PM EDT | 2024-09-20 | 132.82 | 158.74 | 159.14 | 0.00 | - | 1 | 190 | 0.00% |
| QQQ240930C00324780 | 2024-01-17 10:31AM EDT | 2024-09-30 | 95.80 | 121.45 | 121.92 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00324780 | 2024-06-07 2:22PM EDT | 2024-12-20 | 147.80 | 169.31 | 169.75 | 0.00 | - | 3 | 424 | 50.01% |
| QQQ250117C00324780 | 2024-06-17 2:43PM EDT | 2025-01-17 | 171.05 | 170.18 | 170.67 | 0.00 | - | 129 | 508 | 48.37% |
| QQQ250620C00324780 | 2024-06-17 1:13PM EDT | 2025-06-20 | 175.61 | 176.52 | 179.44 | 0.00 | - | 1 | 118 | 45.89% |
| QQQ251219C00324780 | 2024-06-17 2:37PM EDT | 2025-12-19 | 184.26 | 183.52 | 188.00 | 0.00 | - | 1 | 63 | 43.81% |
| QQQ260116C00324780 | 2024-05-13 10:03AM EDT | 2026-01-16 | 147.31 | 173.00 | 178.00 | 0.00 | - | 3 | 14 | 35.49% |
| QQQ260618C00324780 | 2024-05-02 1:03PM EDT | 2026-06-18 | 138.85 | 159.50 | 164.31 | 0.00 | - | 2 | 3 | 19.88% |
| QQQ261218C00324780 | 2024-06-17 10:26AM EDT | 2026-12-18 | 192.00 | 196.88 | 201.50 | 0.00 | - | 12 | 39 | 41.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00324780 | 2024-06-14 3:33PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 12,852 | 131.25% |
| QQQ240628P00324780 | 2024-06-18 9:46AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 772 | 76.56% |
| QQQ240920P00324780 | 2024-06-18 12:57PM EDT | 2024-09-20 | 0.29 | 0.28 | 0.30 | -0.06 | -17.14% | 9 | 7,517 | 35.18% |
| QQQ240930P00324780 | 2024-05-17 10:52AM EDT | 2024-09-30 | 0.67 | 0.33 | 0.44 | 0.00 | - | 1 | 20 | 35.27% |
| QQQ241220P00324780 | 2024-05-21 11:31AM EDT | 2024-12-20 | 1.52 | 1.05 | 1.11 | 0.00 | - | 1 | 2,297 | 30.64% |
| QQQ250117P00324780 | 2024-06-17 2:47PM EDT | 2025-01-17 | 1.35 | 1.28 | 1.42 | 0.00 | - | 15 | 2,292 | 29.86% |
| QQQ250620P00324780 | 2024-06-18 10:49AM EDT | 2025-06-20 | 3.05 | 2.70 | 3.30 | +0.05 | +1.67% | 1 | 3,004 | 27.09% |
| QQQ251219P00324780 | 2024-06-18 3:34PM EDT | 2025-12-19 | 5.20 | 4.78 | 5.68 | -0.03 | -0.57% | 81 | 9,655 | 25.36% |
| QQQ260116P00324780 | 2024-06-18 3:34PM EDT | 2026-01-16 | 5.60 | 4.96 | 6.88 | +0.16 | +2.94% | 80 | 905 | 26.08% |
| QQQ260618P00324780 | 2024-06-17 3:22PM EDT | 2026-06-18 | 7.11 | 5.17 | 9.39 | 0.00 | - | 1 | 159 | 25.44% |
| QQQ261218P00324780 | 2024-06-05 3:14PM EDT | 2026-12-18 | 10.31 | 7.35 | 11.50 | 0.00 | - | 1 | 291 | 24.29% |
