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
1,0746 +0,0002 (+0,02 %) 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:334.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00334780 | 2024-06-18 3:10PM EDT | 2024-06-21 | 150.24 | 150.54 | 150.95 | +6.11 | +4.24% | 1 | 5,194 | 184.77% |
| QQQ240628C00334780 | 2024-03-13 12:19PM EDT | 2024-06-28 | 111.10 | 107.65 | 108.15 | 0.00 | - | 1 | 60 | 0.00% |
| QQQ240920C00334780 | 2024-03-28 11:20AM EDT | 2024-09-20 | 120.04 | 104.39 | 104.79 | 0.00 | - | 2 | 59 | 0.00% |
| QQQ240930C00334780 | 2023-12-04 11:26AM EDT | 2024-09-30 | 70.23 | 82.32 | 82.84 | 0.00 | - | - | 5 | 0.00% |
| QQQ241220C00334780 | 2024-04-16 11:58AM EDT | 2024-12-20 | 113.22 | 127.75 | 128.11 | 0.00 | - | 1 | 141 | 0.00% |
| QQQ250117C00334780 | 2024-06-18 12:39PM EDT | 2025-01-17 | 160.17 | 160.73 | 161.22 | -1.18 | -0.73% | 2 | 266 | 46.41% |
| QQQ250620C00334780 | 2024-06-12 9:40AM EDT | 2025-06-20 | 157.00 | 167.48 | 170.42 | 0.00 | - | 10 | 75 | 44.35% |
| QQQ251219C00334780 | 2024-06-13 11:04AM EDT | 2025-12-19 | 167.75 | 174.91 | 179.46 | 0.00 | - | 1 | 29 | 42.60% |
| QQQ260116C00334780 | 2024-05-02 1:25PM EDT | 2026-01-16 | 125.15 | 144.50 | 149.36 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ260618C00334780 | 2024-04-22 3:55PM EDT | 2026-06-18 | 129.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ261218C00334780 | 2024-06-12 4:06PM EDT | 2026-12-18 | 182.99 | 189.00 | 193.50 | 0.00 | - | 6 | 19 | 40.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00334780 | 2024-06-17 10:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 18,543 | 121.88% |
| QQQ240628P00334780 | 2024-06-05 10:06AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 450 | 70.31% |
| QQQ240920P00334780 | 2024-06-18 12:41PM EDT | 2024-09-20 | 0.34 | 0.34 | 0.35 | -0.10 | -22.73% | 2 | 777 | 33.50% |
| QQQ240930P00334780 | 2024-04-22 1:44PM EDT | 2024-09-30 | 2.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ241220P00334780 | 2024-06-18 11:43AM EDT | 2024-12-20 | 1.31 | 1.25 | 1.30 | -0.02 | -1.50% | 2 | 11,349 | 29.47% |
| QQQ250117P00334780 | 2024-06-17 12:43PM EDT | 2025-01-17 | 1.58 | 1.51 | 1.62 | 0.00 | - | 5 | 2,301 | 28.64% |
| QQQ250620P00334780 | 2024-06-17 10:50AM EDT | 2025-06-20 | 3.64 | 3.17 | 3.78 | 0.00 | - | 1 | 1,677 | 26.25% |
| QQQ251219P00334780 | 2024-06-18 3:39PM EDT | 2025-12-19 | 5.85 | 5.50 | 6.42 | -0.12 | -2.01% | 78 | 1,682 | 24.67% |
| QQQ260116P00334780 | 2024-06-18 3:39PM EDT | 2026-01-16 | 6.20 | 5.74 | 7.69 | +0.03 | +0.49% | 78 | 1,381 | 25.36% |
| QQQ260618P00334780 | 2024-05-29 3:22PM EDT | 2026-06-18 | 9.69 | 5.95 | 10.40 | 0.00 | - | 2 | 14 | 24.79% |
| QQQ261218P00334780 | 2024-06-17 10:53AM EDT | 2026-12-18 | 10.90 | 8.32 | 12.83 | 0.00 | - | 4 | 765 | 23.81% |
