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
60 426,78 +373,65 (+0,62 %)
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:329.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00329780 | 2024-06-18 2:03PM EDT | 2024-06-21 | 155.00 | 155.53 | 155.95 | -0.69 | -0.44% | 23 | 3,075 | 191.02% |
| QQQ240628C00329780 | 2024-06-14 10:17AM EDT | 2024-06-28 | 147.92 | 155.46 | 156.07 | 0.00 | - | 1 | 140 | 105.66% |
| QQQ240920C00329780 | 2024-06-18 11:54AM EDT | 2024-09-20 | 159.29 | 159.74 | 160.41 | +31.32 | +24.47% | 1 | 210 | 56.34% |
| QQQ240930C00329780 | 2024-05-31 2:10PM EDT | 2024-09-30 | 121.14 | 160.04 | 160.47 | 0.00 | - | 1 | 86 | 54.08% |
| QQQ241220C00329780 | 2024-06-17 1:56PM EDT | 2024-12-20 | 165.32 | 164.54 | 164.98 | 0.00 | - | 6 | 3,748 | 49.30% |
| QQQ250117C00329780 | 2024-06-18 11:49AM EDT | 2025-01-17 | 164.85 | 165.45 | 165.94 | -1.29 | -0.78% | 37 | 1,799 | 47.39% |
| QQQ250620C00329780 | 2024-06-13 1:31PM EDT | 2025-06-20 | 163.68 | 171.99 | 174.92 | 0.00 | - | 1 | 194 | 45.11% |
| QQQ251219C00329780 | 2024-06-18 11:51AM EDT | 2025-12-19 | 180.99 | 179.20 | 183.74 | -3.42 | -1.85% | 2 | 307 | 43.21% |
| QQQ260116C00329780 | 2024-06-12 10:07AM EDT | 2026-01-16 | 171.10 | 179.71 | 184.50 | 0.00 | - | 50 | 30 | 42.66% |
| QQQ260618C00329780 | 2024-06-18 1:44PM EDT | 2026-06-18 | 189.00 | 186.05 | 191.00 | +59.00 | +45.38% | 1 | 11 | 41.72% |
| QQQ261218C00329780 | 2024-06-18 9:47AM EDT | 2026-12-18 | 194.67 | 193.00 | 197.50 | +4.40 | +2.31% | 15 | 36 | 40.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00329780 | 2024-06-14 3:33PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16,015 | 128.13% |
| QQQ240628P00329780 | 2024-06-18 2:36PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 396 | 73.44% |
| QQQ240920P00329780 | 2024-06-18 1:38PM EDT | 2024-09-20 | 0.32 | 0.31 | 0.32 | -0.04 | -11.11% | 1 | 19,827 | 34.28% |
| QQQ240930P00329780 | 2024-05-21 1:20PM EDT | 2024-09-30 | 0.61 | 0.35 | 0.42 | 0.00 | - | 5 | 130 | 33.84% |
| QQQ241220P00329780 | 2024-06-14 1:29PM EDT | 2024-12-20 | 1.28 | 1.15 | 1.20 | 0.00 | - | 1 | 8,006 | 30.05% |
| QQQ250117P00329780 | 2024-06-18 1:50PM EDT | 2025-01-17 | 1.43 | 1.39 | 1.53 | -0.08 | -5.30% | 12 | 1,073 | 29.30% |
| QQQ250620P00329780 | 2024-06-18 12:54PM EDT | 2025-06-20 | 3.20 | 2.92 | 3.53 | -0.33 | -9.35% | 2 | 6,825 | 26.67% |
| QQQ251219P00329780 | 2024-06-18 3:49PM EDT | 2025-12-19 | 5.55 | 5.13 | 6.04 | -0.04 | -0.72% | 30 | 4,017 | 25.01% |
| QQQ260116P00329780 | 2024-06-18 3:49PM EDT | 2026-01-16 | 5.95 | 5.30 | 7.27 | -0.12 | -1.98% | 30 | 1,708 | 25.72% |
| QQQ260618P00329780 | 2024-06-18 4:02PM EDT | 2026-06-18 | 7.90 | 6.50 | 9.88 | -0.31 | -3.78% | 39 | 3,300 | 25.11% |
| QQQ261218P00329780 | 2024-06-18 2:49PM EDT | 2026-12-18 | 10.25 | 8.00 | 11.50 | -0.05 | -0.49% | 12 | 6,319 | 23.60% |
