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
60 352,56 +268,02 (+0,45 %)
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:354.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00354780 | 2024-06-18 3:59PM EDT | 2024-06-21 | 130.36 | 130.55 | 130.97 | +3.89 | +3.08% | 53 | 5,649 | 159.96% |
| QQQ240628C00354780 | 2024-06-18 4:00PM EDT | 2024-06-28 | 130.69 | 130.48 | 131.07 | +7.52 | +6.11% | 3 | 34 | 88.18% |
| QQQ240920C00354780 | 2024-05-20 9:38AM EDT | 2024-09-20 | 105.64 | 135.29 | 136.00 | 0.00 | - | 2 | 66 | 50.22% |
| QQQ240930C00354780 | 2024-03-18 3:20PM EDT | 2024-09-30 | 97.16 | 83.14 | 83.63 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ241220C00354780 | 2024-06-18 2:37PM EDT | 2024-12-20 | 140.71 | 140.85 | 141.28 | -0.63 | -0.45% | 2 | 1,782 | 44.11% |
| QQQ250117C00354780 | 2024-06-12 10:25AM EDT | 2025-01-17 | 131.85 | 141.98 | 142.46 | 0.00 | - | 6 | 1,737 | 42.64% |
| QQQ250620C00354780 | 2024-06-18 2:15PM EDT | 2025-06-20 | 150.09 | 149.92 | 152.27 | +3.94 | +2.70% | 4 | 123 | 41.12% |
| QQQ251219C00354780 | 2024-06-07 9:30AM EDT | 2025-12-19 | 139.42 | 157.96 | 162.50 | 0.00 | - | 1 | 140 | 40.20% |
| QQQ260116C00354780 | 2024-05-23 11:47AM EDT | 2026-01-16 | 137.53 | 158.64 | 163.50 | 0.00 | - | 2 | 60 | 39.81% |
| QQQ260618C00354780 | 2024-06-17 2:35PM EDT | 2026-06-18 | 168.90 | 165.74 | 170.50 | 0.00 | - | 1 | 12 | 39.09% |
| QQQ261218C00354780 | 2024-06-17 1:32PM EDT | 2026-12-18 | 175.00 | 173.51 | 178.00 | 0.00 | - | 1 | 15 | 38.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00354780 | 2024-06-17 1:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14,614 | 103.13% |
| QQQ240628P00354780 | 2024-06-10 12:02PM EDT | 2024-06-28 | 0.06 | 0.01 | 0.03 | 0.00 | - | 192 | 892 | 64.06% |
| QQQ240920P00354780 | 2024-06-18 11:35AM EDT | 2024-09-20 | 0.51 | 0.48 | 0.50 | -0.09 | -15.00% | 2 | 3,163 | 30.40% |
| QQQ240930P00354780 | 2024-06-12 11:57AM EDT | 2024-09-30 | 0.60 | 0.55 | 0.63 | 0.00 | - | 59 | 4,073 | 29.97% |
| QQQ241220P00354780 | 2024-06-18 12:39PM EDT | 2024-12-20 | 1.78 | 1.77 | 1.82 | -0.04 | -2.20% | 8 | 8,561 | 27.30% |
| QQQ250117P00354780 | 2024-06-17 3:21PM EDT | 2025-01-17 | 2.20 | 2.12 | 2.27 | -0.03 | -1.35% | 1 | 4,856 | 26.68% |
| QQQ250620P00354780 | 2024-06-18 1:22PM EDT | 2025-06-20 | 4.58 | 4.30 | 4.94 | -0.24 | -4.98% | 1 | 906 | 24.60% |
| QQQ251219P00354780 | 2024-06-18 3:19PM EDT | 2025-12-19 | 7.72 | 7.55 | 8.16 | +0.18 | +2.39% | 61 | 1,539 | 23.32% |
| QQQ260116P00354780 | 2024-06-18 1:50PM EDT | 2026-01-16 | 7.72 | 7.83 | 9.59 | -0.12 | -1.53% | 623 | 577 | 23.97% |
| QQQ260618P00354780 | 2024-06-18 10:01AM EDT | 2026-06-18 | 10.28 | 7.83 | 12.50 | -2.07 | -16.76% | 2 | 109 | 23.37% |
| QQQ261218P00354780 | 2024-06-18 10:02AM EDT | 2026-12-18 | 12.92 | 10.60 | 15.50 | -0.92 | -6.65% | 2 | 94 | 22.66% |
