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
56 812,28 +176,57 (+0,31 %)
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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00325000 | 2024-06-21 12:24PM EDT | 2024-07-05 | 156.94 | 154.69 | 155.34 | 0.00 | - | 1 | 0 | 147.95% |
| QQQ240719C00325000 | 2024-06-28 1:37PM EDT | 2024-07-19 | 158.05 | 155.45 | 156.07 | +2.06 | +1.32% | 2 | 17 | 95.29% |
| QQQ240816C00325000 | 2024-06-21 3:04PM EDT | 2024-08-16 | 157.92 | 156.97 | 157.58 | 0.00 | - | 1 | 10 | 71.61% |
| QQQ240920C00325000 | 2024-06-27 10:27AM EDT | 2024-09-20 | 162.21 | 158.92 | 159.53 | 0.00 | - | 2 | 61 | 61.56% |
| QQQ240930C00325000 | 2023-11-17 4:39PM EDT | 2024-09-30 | 80.85 | 95.76 | 96.41 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241018C00325000 | 2024-06-17 3:59PM EDT | 2024-10-18 | 165.20 | 159.70 | 160.29 | 0.00 | - | 1 | 19 | 55.36% |
| QQQ241115C00325000 | 2024-06-24 3:59PM EDT | 2024-11-15 | 156.57 | 161.36 | 161.94 | 0.00 | - | 2 | 16 | 53.13% |
| QQQ241220C00325000 | 2024-06-17 3:32PM EDT | 2024-12-20 | 170.34 | 163.41 | 163.96 | 0.00 | - | 2 | 40 | 51.14% |
| QQQ241231C00325000 | 2024-06-24 10:24AM EDT | 2024-12-31 | 163.66 | 163.46 | 164.04 | 0.00 | - | 1 | 20 | 50.18% |
| QQQ250117C00325000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 106.35 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| QQQ250321C00325000 | 2024-06-11 3:33PM EDT | 2025-03-21 | 155.52 | 167.72 | 168.50 | 0.00 | - | 10 | 16 | 47.62% |
| QQQ250331C00325000 | 2024-06-21 9:52AM EDT | 2025-03-31 | 167.23 | 167.75 | 168.60 | 0.00 | - | 1 | 1 | 46.87% |
| QQQ250620C00325000 | 2023-12-20 4:09PM EDT | 2025-06-20 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| QQQ251219C00325000 | 2023-12-26 4:25PM EDT | 2025-12-19 | 121.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00325000 | 2023-12-13 4:44PM EDT | 2026-01-16 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ260618C00325000 | 2023-12-20 4:39PM EDT | 2026-06-18 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00325000 | 2024-06-20 11:43AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 251 | 84.38% |
| QQQ240719P00325000 | 2024-06-28 4:03PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 84 | 6,778 | 52.73% |
| QQQ240816P00325000 | 2024-06-27 3:49PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.11 | 0.00 | - | 49 | 1,515 | 41.90% |
| QQQ240920P00325000 | 2024-06-28 9:57AM EDT | 2024-09-20 | 0.18 | 0.20 | 0.21 | -0.04 | -18.18% | 1 | 26,634 | 34.52% |
| QQQ240930P00325000 | 2023-12-21 12:46PM EDT | 2024-09-30 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| QQQ241018P00325000 | 2024-06-28 4:01PM EDT | 2024-10-18 | 0.37 | 0.35 | 0.43 | -0.03 | -7.50% | 2 | 80 | 32.94% |
| QQQ241115P00325000 | 2024-06-28 3:18PM EDT | 2024-11-15 | 0.59 | 0.56 | 0.70 | -0.09 | -13.24% | 600 | 172 | 31.73% |
| QQQ241220P00325000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.98 | 0.95 | 1.00 | -0.03 | -2.97% | 6 | 1,659 | 30.12% |
| QQQ241231P00325000 | 2024-06-12 1:12PM EDT | 2024-12-31 | 1.11 | 1.00 | 1.15 | 0.00 | - | 2 | 142 | 29.93% |
| QQQ250117P00325000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 7.71 | 0.00 | 0.00 | 0.00 | - | 6 | 1,128 | 12.50% |
| QQQ250321P00325000 | 2024-06-24 3:25PM EDT | 2025-03-21 | 2.14 | 1.82 | 2.08 | 0.00 | - | 3 | 259 | 28.05% |
| QQQ250331P00325000 | 2024-06-21 10:13AM EDT | 2025-03-31 | 2.25 | 1.92 | 2.20 | 0.00 | - | 6 | 113 | 27.86% |
| QQQ250620P00325000 | 2023-12-26 10:41AM EDT | 2025-06-20 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,980 | 6.25% |
| QQQ251219P00325000 | 2023-12-18 4:58PM EDT | 2025-12-19 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 6.25% |
| QQQ260116P00325000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| QQQ260618P00325000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 6.25% |
