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
60 376,14 +366,95 (+0,61 %)
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:349.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00349780 | 2024-06-18 3:59PM EDT | 2024-06-21 | 135.35 | 135.55 | 135.96 | -1.76 | -1.28% | 82 | 13,730 | 166.02% |
| QQQ240628C00349780 | 2024-06-14 2:10PM EDT | 2024-06-28 | 128.69 | 135.48 | 136.06 | 0.00 | - | 1 | 231 | 91.50% |
| QQQ240920C00349780 | 2024-06-17 11:58AM EDT | 2024-09-20 | 135.93 | 140.18 | 140.83 | 0.00 | - | 2 | 123 | 50.64% |
| QQQ240930C00349780 | 2024-06-11 11:43AM EDT | 2024-09-30 | 120.00 | 140.49 | 140.92 | 0.00 | - | 1 | 16 | 49.19% |
| QQQ241220C00349780 | 2024-06-18 1:18PM EDT | 2024-12-20 | 145.65 | 145.58 | 146.01 | -1.63 | -1.11% | 2 | 2,474 | 45.15% |
| QQQ250117C00349780 | 2024-06-18 3:51PM EDT | 2025-01-17 | 146.42 | 146.64 | 147.13 | +2.09 | +1.45% | 2 | 3,515 | 43.56% |
| QQQ250620C00349780 | 2024-06-17 1:48PM EDT | 2025-06-20 | 154.22 | 154.35 | 156.70 | -0.28 | -0.18% | 1 | 591 | 41.84% |
| QQQ251219C00349780 | 2024-06-17 1:55PM EDT | 2025-12-19 | 165.30 | 162.16 | 166.73 | 0.00 | - | 1 | 498 | 40.80% |
| QQQ260116C00349780 | 2024-06-17 3:01PM EDT | 2026-01-16 | 163.51 | 162.80 | 167.50 | 0.00 | - | 50 | 185 | 40.27% |
| QQQ260618C00349780 | 2024-06-05 11:43AM EDT | 2026-06-18 | 150.15 | 169.76 | 174.50 | 0.00 | - | 1 | 8 | 39.57% |
| QQQ261218C00349780 | 2024-06-18 9:47AM EDT | 2026-12-18 | 178.83 | 177.34 | 182.00 | +5.83 | +3.37% | 15 | 363 | 38.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00349780 | 2024-06-17 10:28AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 81,991 | 109.38% |
| QQQ240628P00349780 | 2024-06-14 12:15PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.02 | 0.00 | - | 10 | 5,217 | 64.84% |
| QQQ240920P00349780 | 2024-06-11 3:40PM EDT | 2024-09-20 | 0.53 | 0.45 | 0.46 | 0.00 | - | 2 | 4,046 | 31.20% |
| QQQ240930P00349780 | 2024-06-17 1:44PM EDT | 2024-09-30 | 0.54 | 0.50 | 0.58 | 0.00 | - | 1 | 349 | 30.74% |
| QQQ241220P00349780 | 2024-06-18 12:02PM EDT | 2024-12-20 | 1.65 | 1.62 | 1.68 | -0.09 | -5.17% | 95 | 16,648 | 27.86% |
| QQQ250117P00349780 | 2024-06-18 3:15PM EDT | 2025-01-17 | 2.02 | 1.95 | 2.04 | 0.00 | - | 2 | 4,303 | 27.03% |
| QQQ250620P00349780 | 2024-06-18 12:39PM EDT | 2025-06-20 | 4.15 | 4.15 | 4.62 | -0.20 | -4.60% | 1 | 9,625 | 25.00% |
| QQQ251219P00349780 | 2024-06-18 3:21PM EDT | 2025-12-19 | 7.20 | 6.73 | 7.69 | -0.10 | -1.37% | 119 | 4,993 | 23.65% |
| QQQ260116P00349780 | 2024-06-18 3:21PM EDT | 2026-01-16 | 7.50 | 6.93 | 9.08 | -0.10 | -1.32% | 136 | 4,197 | 24.32% |
| QQQ260618P00349780 | 2024-06-17 3:36PM EDT | 2026-06-18 | 9.59 | 7.31 | 12.00 | 0.00 | - | 5 | 1,023 | 23.76% |
| QQQ261218P00349780 | 2024-06-18 2:32PM EDT | 2026-12-18 | 12.48 | 10.00 | 14.50 | -0.02 | -0.16% | 6 | 1,557 | 22.77% |
