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
56 814,97 +167,85 (+0,30 %)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00330000 | 2024-05-31 1:56PM EDT | 2024-07-05 | 116.76 | 149.70 | 150.35 | 0.00 | - | 3 | 0 | 143.21% |
| QQQ240712C00330000 | 2024-06-24 10:08AM EDT | 2024-07-12 | 150.35 | 150.05 | 150.75 | 0.00 | - | 1 | 2 | 107.64% |
| QQQ240719C00330000 | 2024-06-28 9:45AM EDT | 2024-07-19 | 154.44 | 150.47 | 151.09 | +2.08 | +1.37% | 1 | 45 | 92.33% |
| QQQ240816C00330000 | 2024-06-21 3:20PM EDT | 2024-08-16 | 152.97 | 152.05 | 152.64 | 0.00 | - | 160 | 164 | 69.65% |
| QQQ240920C00330000 | 2024-06-24 10:24AM EDT | 2024-09-20 | 154.23 | 154.01 | 154.62 | 0.00 | - | 2 | 50 | 59.92% |
| QQQ240930C00330000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 98.14 | 0.00 | 0.00 | 0.00 | - | 80 | 84 | 0.00% |
| QQQ241018C00330000 | 2024-06-25 2:02PM EDT | 2024-10-18 | 154.35 | 154.83 | 155.42 | 0.00 | - | 1 | 40 | 53.97% |
| QQQ241115C00330000 | 2024-06-28 1:37PM EDT | 2024-11-15 | 158.89 | 156.53 | 157.11 | +3.56 | +2.29% | 1 | 19 | 51.87% |
| QQQ241220C00330000 | 2024-06-20 10:55AM EDT | 2024-12-20 | 164.01 | 158.63 | 159.17 | 0.00 | - | 1 | 37 | 50.42% |
| QQQ241231C00330000 | 2024-06-05 1:23PM EDT | 2024-12-31 | 141.63 | 158.68 | 159.26 | 0.00 | - | 4 | 12 | 49.05% |
| QQQ250117C00330000 | 2023-12-26 2:14PM EDT | 2025-01-17 | 102.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
| QQQ250321C00330000 | 2024-06-18 9:49AM EDT | 2025-03-21 | 168.40 | 163.08 | 163.86 | 0.00 | - | 1 | 28 | 46.70% |
| QQQ250331C00330000 | 2024-05-14 12:50PM EDT | 2025-03-31 | 129.87 | 159.84 | 160.44 | 0.00 | - | 2 | 3 | 41.76% |
| QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 2025-06-20 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 0.00% |
| QQQ251219C00330000 | 2023-12-19 12:47PM EDT | 2025-12-19 | 116.77 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 0.00% |
| QQQ260116C00330000 | 2023-11-14 1:16PM EDT | 2026-01-16 | 100.00 | 109.50 | 113.89 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ260618C00330000 | 2023-12-15 2:34PM EDT | 2026-06-18 | 122.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00330000 | 2024-06-14 3:23PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 30 | 81.25% |
| QQQ240712P00330000 | 2024-06-28 3:35PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8,036 | 60.16% |
| QQQ240719P00330000 | 2024-06-28 10:15AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 72 | 2,621 | 53.13% |
| QQQ240726P00330000 | 2024-06-25 9:41AM EDT | 2024-07-26 | 0.08 | 0.04 | 0.06 | 0.00 | - | 188 | 219 | 50.00% |
| QQQ240802P00330000 | 2024-06-27 10:28AM EDT | 2024-08-02 | 0.05 | 0.05 | 0.09 | 0.00 | - | 10 | 12 | 46.68% |
| QQQ240816P00330000 | 2024-06-27 9:55AM EDT | 2024-08-16 | 0.11 | 0.10 | 0.12 | 0.00 | - | 20 | 18,629 | 40.72% |
| QQQ240920P00330000 | 2024-06-27 11:58AM EDT | 2024-09-20 | 0.24 | 0.22 | 0.23 | 0.00 | - | 1 | 4,092 | 33.69% |
| QQQ240930P00330000 | 2023-12-22 1:00PM EDT | 2024-09-30 | 5.91 | 0.00 | 0.00 | 0.00 | - | 21 | 176 | 12.50% |
| QQQ241018P00330000 | 2024-06-28 12:47PM EDT | 2024-10-18 | 0.38 | 0.39 | 0.43 | -0.09 | -19.15% | 7 | 256 | 31.79% |
| QQQ241115P00330000 | 2024-06-28 12:15PM EDT | 2024-11-15 | 0.68 | 0.63 | 0.77 | -0.03 | -4.23% | 286 | 4,999 | 31.12% |
| QQQ241220P00330000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 1.08 | 1.04 | 1.09 | -0.18 | -14.29% | 6 | 3,409 | 29.54% |
| QQQ241231P00330000 | 2024-06-28 1:20PM EDT | 2024-12-31 | 1.10 | 1.10 | 1.25 | -0.20 | -15.38% | 1 | 250 | 29.37% |
| QQQ250117P00330000 | 2023-12-26 4:51PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 959 | 12.50% |
| QQQ250321P00330000 | 2024-06-28 10:09AM EDT | 2025-03-21 | 1.99 | 2.07 | 2.24 | -0.12 | -5.69% | 1 | 727 | 27.56% |
| QQQ250331P00330000 | 2024-06-28 10:07AM EDT | 2025-03-31 | 2.13 | 2.09 | 2.38 | -0.09 | -4.05% | 1 | 231 | 27.41% |
| QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 6.25% |
| QQQ251219P00330000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 14.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,217 | 6.25% |
| QQQ260116P00330000 | 2023-12-21 2:49PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| QQQ260618P00330000 | 2023-12-26 5:01PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 161 | 432 | 6.25% |
