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
56 818,73 +189,36 (+0,33 %)
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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00335000 | 2024-06-21 10:46AM EDT | 2024-07-19 | 145.87 | 145.46 | 146.15 | 0.00 | - | 1 | 12 | 89.45% |
| QQQ240816C00335000 | 2024-06-21 3:34PM EDT | 2024-08-16 | 148.05 | 147.08 | 147.68 | 0.00 | - | 4 | 12 | 67.54% |
| QQQ240920C00335000 | 2024-06-03 3:39PM EDT | 2024-09-20 | 121.92 | 149.10 | 149.71 | 0.00 | - | 60 | 273 | 58.28% |
| QQQ240930C00335000 | 2023-12-04 11:26AM EDT | 2024-09-30 | 70.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ241018C00335000 | 2024-05-31 10:16AM EDT | 2024-10-18 | 120.90 | 149.95 | 150.55 | 0.00 | - | 2 | 19 | 52.58% |
| QQQ241115C00335000 | 2024-06-17 10:43AM EDT | 2024-11-15 | 151.97 | 151.71 | 152.27 | 0.00 | - | 2 | 34 | 50.61% |
| QQQ241220C00335000 | 2024-06-21 3:07PM EDT | 2024-12-20 | 154.98 | 153.86 | 154.41 | 0.00 | - | 3 | 9 | 49.30% |
| QQQ241231C00335000 | 2024-06-25 2:22PM EDT | 2024-12-31 | 153.60 | 153.93 | 154.50 | 0.00 | - | 1 | 11 | 47.95% |
| QQQ250117C00335000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 98.35 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| QQQ250321C00335000 | 2024-06-25 1:32PM EDT | 2025-03-21 | 157.28 | 158.45 | 159.22 | 0.00 | - | 2 | 7 | 45.77% |
| QQQ250331C00335000 | 2024-05-02 11:26AM EDT | 2025-03-31 | 108.70 | 131.80 | 132.61 | 0.00 | - | - | 5 | 0.00% |
| QQQ250620C00335000 | 2023-12-14 11:06AM EDT | 2025-06-20 | 100.83 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| QQQ251219C00335000 | 2023-12-11 2:49PM EDT | 2025-12-19 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ260116C00335000 | 2023-11-28 4:22PM EDT | 2026-01-16 | 99.94 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ260618C00335000 | 2023-12-21 11:13AM EDT | 2026-06-18 | 116.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00335000 | 2024-06-14 3:21PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 116 | 78.13% |
| QQQ240719P00335000 | 2024-06-28 10:13AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 98 | 20,361 | 52.73% |
| QQQ240816P00335000 | 2024-06-28 11:10AM EDT | 2024-08-16 | 0.11 | 0.11 | 0.13 | -0.04 | -26.67% | 7 | 453 | 39.65% |
| QQQ240920P00335000 | 2024-06-26 2:28PM EDT | 2024-09-20 | 0.24 | 0.24 | 0.26 | -0.04 | -14.29% | 5 | 12,611 | 33.01% |
| QQQ240930P00335000 | 2023-12-22 3:02PM EDT | 2024-09-30 | 6.39 | 0.00 | 0.00 | 0.00 | - | 19 | 292 | 12.50% |
| QQQ241018P00335000 | 2024-06-28 12:37PM EDT | 2024-10-18 | 0.41 | 0.43 | 0.47 | -0.11 | -21.15% | 5 | 367 | 31.06% |
| QQQ241115P00335000 | 2024-06-14 11:01AM EDT | 2024-11-15 | 0.97 | 0.72 | 0.84 | 0.00 | - | 8 | 137 | 30.47% |
| QQQ241220P00335000 | 2024-06-28 9:43AM EDT | 2024-12-20 | 1.11 | 1.14 | 1.19 | -0.08 | -6.72% | 2 | 15,584 | 28.97% |
| QQQ241231P00335000 | 2024-06-26 1:36PM EDT | 2024-12-31 | 1.34 | 1.21 | 1.36 | 0.00 | - | 1 | 201 | 28.81% |
| QQQ250117P00335000 | 2023-12-26 12:17PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 12.50% |
| QQQ250321P00335000 | 2024-06-26 3:01PM EDT | 2025-03-21 | 2.40 | 2.16 | 2.43 | 0.00 | - | 1 | 594 | 27.11% |
| QQQ250331P00335000 | 2024-06-28 10:07AM EDT | 2025-03-31 | 2.30 | 2.27 | 2.57 | -0.40 | -14.81% | 1 | 86 | 26.94% |
| QQQ250620P00335000 | 2023-12-14 4:37PM EDT | 2025-06-20 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,212 | 6.25% |
| QQQ251219P00335000 | 2023-12-20 11:23AM EDT | 2025-12-19 | 15.66 | 0.00 | 0.00 | 0.00 | - | 20 | 993 | 6.25% |
| QQQ260116P00335000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 16.20 | 0.00 | 0.00 | 0.00 | - | 30 | 89 | 6.25% |
| QQQ260618P00335000 | 2023-12-08 1:44PM EDT | 2026-06-18 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
