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
56 817,75 +177,50 (+0,31 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00350000 | 2024-06-24 2:18PM EDT | 2024-07-05 | 125.52 | 129.72 | 130.39 | 0.00 | - | 3 | 4 | 124.32% |
| QQQ240712C00350000 | 2024-06-27 11:49AM EDT | 2024-07-12 | 130.69 | 130.10 | 130.81 | 0.00 | - | 2 | 29 | 93.85% |
| QQQ240719C00350000 | 2024-06-28 2:31PM EDT | 2024-07-19 | 132.39 | 130.58 | 131.17 | +0.51 | +0.39% | 1 | 204 | 80.91% |
| QQQ240726C00350000 | 2024-06-20 2:45PM EDT | 2024-07-26 | 133.07 | 130.93 | 131.62 | 0.00 | - | - | 2 | 73.17% |
| QQQ240816C00350000 | 2024-06-28 9:50AM EDT | 2024-08-16 | 136.82 | 132.25 | 132.82 | +3.69 | +2.77% | 1 | 97 | 61.52% |
| QQQ240920C00350000 | 2024-06-28 9:57AM EDT | 2024-09-20 | 138.88 | 134.38 | 134.98 | +2.38 | +1.74% | 1 | 118 | 53.44% |
| QQQ240930C00350000 | 2023-12-15 2:36PM EDT | 2024-09-30 | 74.96 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ241018C00350000 | 2024-06-25 3:15PM EDT | 2024-10-18 | 135.33 | 135.37 | 135.95 | 0.00 | - | 20 | 36 | 49.14% |
| QQQ241115C00350000 | 2024-06-25 10:10AM EDT | 2024-11-15 | 135.94 | 137.29 | 137.86 | 0.00 | - | 3 | 224 | 47.48% |
| QQQ241220C00350000 | 2024-06-21 3:45PM EDT | 2024-12-20 | 140.95 | 139.63 | 140.17 | 0.00 | - | 1 | 256 | 45.96% |
| QQQ241231C00350000 | 2024-06-28 10:15AM EDT | 2024-12-31 | 147.18 | 139.71 | 140.29 | +1.95 | +1.34% | 45 | 318 | 44.75% |
| QQQ250117C00350000 | 2023-12-26 1:51PM EDT | 2025-01-17 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,204 | 0.00% |
| QQQ250321C00350000 | 2024-06-25 1:33PM EDT | 2025-03-21 | 143.25 | 144.66 | 145.42 | 0.00 | - | 1 | 26 | 43.09% |
| QQQ250331C00350000 | 2024-06-20 10:57AM EDT | 2025-03-31 | 150.80 | 144.72 | 145.56 | 0.00 | - | 2 | 10 | 42.44% |
| QQQ250620C00350000 | 2023-12-21 12:36PM EDT | 2025-06-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ251219C00350000 | 2023-12-21 1:31PM EDT | 2025-12-19 | 98.99 | 0.00 | 0.00 | 0.00 | - | 5 | 507 | 0.00% |
| QQQ260116C00350000 | 2023-12-21 10:41AM EDT | 2026-01-16 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| QQQ260618C00350000 | 2023-12-26 11:18AM EDT | 2026-06-18 | 110.43 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00350000 | 2024-06-25 2:37PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 75 | 68.75% |
| QQQ240712P00350000 | 2024-06-28 2:38PM EDT | 2024-07-12 | 0.01 | 0.01 | 0.02 | 0.00 | - | 266 | 4,256 | 53.13% |
| QQQ240719P00350000 | 2024-06-28 4:01PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 29 | 38,426 | 49.41% |
| QQQ240726P00350000 | 2024-06-26 11:59AM EDT | 2024-07-26 | 0.09 | 0.08 | 0.09 | 0.00 | - | 50 | 74 | 44.63% |
| QQQ240802P00350000 | 2024-06-27 10:53AM EDT | 2024-08-02 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 1 | 27 | 41.31% |
| QQQ240816P00350000 | 2024-06-28 4:13PM EDT | 2024-08-16 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 101 | 11,240 | 36.13% |
| QQQ240920P00350000 | 2024-06-28 2:21PM EDT | 2024-09-20 | 0.31 | 0.30 | 0.34 | -0.06 | -16.22% | 21 | 36,998 | 30.49% |
| QQQ240930P00350000 | 2023-12-26 11:56AM EDT | 2024-09-30 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| QQQ241018P00350000 | 2024-06-27 9:51AM EDT | 2024-10-18 | 0.63 | 0.53 | 0.66 | 0.00 | - | 2 | 962 | 29.24% |
| QQQ241115P00350000 | 2024-06-28 3:40PM EDT | 2024-11-15 | 0.98 | 0.98 | 1.10 | -0.06 | -5.77% | 20 | 4,043 | 28.58% |
| QQQ241220P00350000 | 2024-06-28 3:54PM EDT | 2024-12-20 | 1.52 | 1.51 | 1.57 | -0.05 | -3.18% | 2 | 10,133 | 27.37% |
| QQQ241231P00350000 | 2024-06-26 2:49PM EDT | 2024-12-31 | 1.74 | 1.60 | 1.76 | 0.00 | - | 45 | 511 | 27.17% |
| QQQ250117P00350000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 11.24 | 0.00 | 0.00 | 0.00 | - | 32 | 3,613 | 6.25% |
| QQQ250321P00350000 | 2024-06-27 11:08AM EDT | 2025-03-21 | 2.97 | 2.88 | 2.94 | 0.00 | - | 3 | 10,536 | 25.46% |
| QQQ250331P00350000 | 2024-06-27 10:26AM EDT | 2025-03-31 | 2.85 | 2.93 | 3.24 | -0.20 | -6.56% | 2 | 651 | 25.58% |
| QQQ250620P00350000 | 2023-12-26 4:22PM EDT | 2025-06-20 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 6.25% |
| QQQ251219P00350000 | 2023-12-26 4:22PM EDT | 2025-12-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 6.25% |
| QQQ260116P00350000 | 2023-12-22 2:38PM EDT | 2026-01-16 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| QQQ260618P00350000 | 2023-12-19 4:04PM EDT | 2026-06-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
