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
60 412,80 +414,41 (+0,69 %)
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:339.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00339780 | 2024-06-18 3:10PM EDT | 2024-06-21 | 145.26 | 145.54 | 145.95 | +3.89 | +2.75% | 7 | 2,817 | 178.13% |
| QQQ240628C00339780 | 2024-06-17 12:57PM EDT | 2024-06-28 | 143.46 | 145.47 | 146.05 | 0.00 | - | 1 | 95 | 98.19% |
| QQQ240920C00339780 | 2024-06-17 2:07PM EDT | 2024-09-20 | 151.78 | 149.95 | 150.61 | 0.00 | - | 1 | 247 | 53.46% |
| QQQ240930C00339780 | 2024-04-08 9:30AM EDT | 2024-09-30 | 112.11 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ241220C00339780 | 2024-06-10 2:51PM EDT | 2024-12-20 | 134.97 | 155.04 | 155.47 | 0.00 | - | 1 | 1,766 | 47.19% |
| QQQ250117C00339780 | 2024-06-17 2:42PM EDT | 2025-01-17 | 156.64 | 156.02 | 156.51 | 0.00 | - | 9 | 3,095 | 45.45% |
| QQQ250620C00339780 | 2024-06-18 10:25AM EDT | 2025-06-20 | 163.34 | 162.98 | 165.93 | +3.50 | +2.19% | 2 | 140 | 43.59% |
| QQQ251219C00339780 | 2024-06-18 9:49AM EDT | 2025-12-19 | 172.28 | 170.64 | 175.00 | +0.78 | +0.45% | 1 | 167 | 41.86% |
| QQQ260116C00339780 | 2024-06-17 3:01PM EDT | 2026-01-16 | 171.81 | 171.21 | 176.00 | 0.00 | - | 50 | 91 | 41.48% |
| QQQ260618C00339780 | 2024-06-12 9:46AM EDT | 2026-06-18 | 170.53 | 177.85 | 182.50 | 0.00 | - | 2 | 73 | 40.51% |
| QQQ261218C00339780 | 2024-06-17 9:49AM EDT | 2026-12-18 | 180.57 | 185.09 | 189.50 | 0.00 | - | 1 | 21 | 39.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00339780 | 2024-06-17 2:39PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,439 | 16,136 | 118.75% |
| QQQ240628P00339780 | 2024-06-14 3:31PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.02 | 0.00 | - | 13 | 440 | 70.31% |
| QQQ240920P00339780 | 2024-06-18 11:12AM EDT | 2024-09-20 | 0.39 | 0.37 | 0.38 | -0.18 | -31.58% | 1 | 2,447 | 32.69% |
| QQQ240930P00339780 | 2024-06-18 2:09PM EDT | 2024-09-30 | 0.46 | 0.40 | 0.49 | -0.27 | -36.99% | 2 | 87 | 32.25% |
| QQQ241220P00339780 | 2024-06-18 10:50AM EDT | 2024-12-20 | 1.41 | 1.36 | 1.42 | -0.08 | -5.37% | 1 | 20,746 | 28.95% |
| QQQ250117P00339780 | 2024-06-18 3:55PM EDT | 2025-01-17 | 1.70 | 1.64 | 1.79 | -0.07 | -3.95% | 1 | 5,045 | 28.24% |
| QQQ250620P00339780 | 2024-06-18 2:47PM EDT | 2025-06-20 | 3.70 | 3.42 | 3.96 | -0.34 | -8.42% | 18 | 3,695 | 25.70% |
| QQQ251219P00339780 | 2024-06-18 3:16PM EDT | 2025-12-19 | 6.35 | 5.88 | 6.81 | -0.02 | -0.31% | 122 | 6,368 | 24.32% |
| QQQ260116P00339780 | 2024-06-18 3:16PM EDT | 2026-01-16 | 6.75 | 5.34 | 8.13 | +0.19 | +2.90% | 532 | 687 | 25.01% |
| QQQ260618P00339780 | 2024-06-04 9:53AM EDT | 2026-06-18 | 10.95 | 6.38 | 9.22 | 0.00 | - | 6 | 46 | 23.13% |
| QQQ261218P00339780 | 2024-06-17 11:45AM EDT | 2026-12-18 | 11.33 | 8.85 | 11.75 | 0.00 | - | 4 | 44 | 22.42% |
