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
60 448,09 +461,63 (+0,77 %)
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:344.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00344780 | 2024-06-17 2:50PM EDT | 2024-06-21 | 141.75 | 140.54 | 140.96 | 0.00 | - | 1 | 815 | 172.07% |
| QQQ240628C00344780 | 2024-06-17 3:54PM EDT | 2024-06-28 | 140.91 | 140.47 | 141.05 | 0.00 | - | 1 | 42 | 94.63% |
| QQQ240920C00344780 | 2024-06-07 3:17PM EDT | 2024-09-20 | 123.81 | 145.06 | 145.72 | 0.00 | - | 16 | 249 | 52.04% |
| QQQ240930C00344780 | 2024-06-17 3:15PM EDT | 2024-09-30 | 146.23 | 145.37 | 145.80 | 0.00 | - | 2 | 5 | 50.55% |
| QQQ241220C00344780 | 2024-05-24 2:21PM EDT | 2024-12-20 | 125.84 | 150.30 | 150.73 | 0.00 | - | 1 | 3,766 | 46.16% |
| QQQ250117C00344780 | 2024-06-17 2:52PM EDT | 2025-01-17 | 152.17 | 151.33 | 151.81 | 0.00 | - | 37 | 1,179 | 44.50% |
| QQQ250620C00344780 | 2024-06-07 9:50AM EDT | 2025-06-20 | 139.00 | 158.80 | 161.15 | 0.00 | - | 2 | 132 | 42.57% |
| QQQ251219C00344780 | 2024-06-17 1:39PM EDT | 2025-12-19 | 168.30 | 166.39 | 170.95 | -0.70 | -0.41% | 2 | 14 | 41.39% |
| QQQ260116C00344780 | 2024-05-23 10:05AM EDT | 2026-01-16 | 145.24 | 167.00 | 171.99 | 0.00 | - | 1 | 51 | 41.03% |
| QQQ260618C00344780 | 2024-06-17 11:32AM EDT | 2026-06-18 | 173.02 | 173.79 | 178.50 | 0.00 | - | 1 | 9 | 40.04% |
| QQQ261218C00344780 | 2024-06-17 10:25AM EDT | 2026-12-18 | 176.01 | 181.20 | 186.00 | 0.00 | - | 200 | 171 | 39.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00344780 | 2024-06-14 3:06PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 24,746 | 112.50% |
| QQQ240628P00344780 | 2024-06-18 12:57PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 256 | 67.97% |
| QQQ240920P00344780 | 2024-06-06 9:33AM EDT | 2024-09-20 | 0.59 | 0.40 | 0.42 | 0.00 | - | 1 | 7,559 | 31.96% |
| QQQ240930P00344780 | 2024-06-10 9:42AM EDT | 2024-09-30 | 0.68 | 0.46 | 0.53 | 0.00 | - | 1 | 261 | 31.47% |
| QQQ241220P00344780 | 2024-06-18 12:28PM EDT | 2024-12-20 | 1.52 | 1.49 | 1.54 | -0.07 | -4.40% | 3 | 13,149 | 28.39% |
| QQQ250117P00344780 | 2024-06-18 1:46PM EDT | 2025-01-17 | 1.84 | 1.83 | 1.94 | -0.05 | -2.65% | 2 | 4,004 | 27.72% |
| QQQ250620P00344780 | 2024-06-18 1:58PM EDT | 2025-06-20 | 3.96 | 3.69 | 4.32 | -0.36 | -8.33% | 1 | 855 | 25.41% |
| QQQ251219P00344780 | 2024-06-18 10:49AM EDT | 2025-12-19 | 7.13 | 6.29 | 7.23 | +0.10 | +1.42% | 70 | 2,114 | 23.98% |
| QQQ260116P00344780 | 2024-06-18 1:04PM EDT | 2026-01-16 | 7.09 | 6.54 | 8.59 | -0.29 | -3.93% | 399 | 478 | 24.66% |
| QQQ260618P00344780 | 2024-06-11 12:00PM EDT | 2026-06-18 | 10.50 | 6.83 | 11.50 | 0.00 | - | 2 | 19 | 24.14% |
| QQQ261218P00344780 | 2024-06-17 3:14PM EDT | 2026-12-18 | 11.46 | 9.40 | 14.00 | 0.00 | - | 56 | 446 | 23.16% |
