La bourse ferme dans 1 h 33 min
CAC 40
7 970,68 -27,34 (-0,34 %) Euro Stoxx 50
4 982,64 -20,90 (-0,42 %) Dow Jones
38 566,84 -4,19 (-0,01 %) EUR/USD
1,0872 -0,0034 (-0,32 %) Gold future
2 347,90 -21,40 (-0,90 %) Bitcoin EUR
64 186,96 -156,25 (-0,24 %)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:57AM EDT. Marché ouvert.
Prix d’exercice:355.00
Options d’achatpour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607C00355000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 84.56 | 97.24 | 97.61 | 0.00 | - | 1 | 1 | 132.28% |
| QQQ240614C00355000 | 2024-05-30 10:17AM EDT | 2024-06-14 | 100.35 | 97.85 | 98.38 | 0.00 | - | 1 | 2 | 89.31% |
| QQQ240621C00355000 | 2024-05-30 3:36PM EDT | 2024-06-21 | 98.02 | 98.45 | 98.87 | 0.00 | - | 2 | 143 | 74.56% |
| QQQ240628C00355000 | 2023-12-26 3:38PM EDT | 2024-06-28 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| QQQ240719C00355000 | 2024-06-03 10:33AM EDT | 2024-07-19 | 100.91 | 99.06 | 99.46 | 0.00 | - | 2 | 16 | 50.38% |
| QQQ240816C00355000 | 2024-06-03 10:30AM EDT | 2024-08-16 | 102.96 | 101.18 | 101.52 | 0.00 | - | 2 | 23 | 45.98% |
| QQQ240920C00355000 | 2024-06-03 3:14PM EDT | 2024-09-20 | 102.62 | 103.59 | 103.96 | 0.00 | - | 1 | 16 | 42.98% |
| QQQ240930C00355000 | 2023-12-15 12:05PM EDT | 2024-09-30 | 71.43 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ241018C00355000 | 2024-04-22 11:33AM EDT | 2024-10-18 | 74.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00355000 | 2024-05-23 9:47AM EDT | 2024-11-15 | 114.21 | 106.69 | 106.99 | 0.00 | - | 1 | 7 | 39.44% |
| QQQ241220C00355000 | 2024-05-31 10:27AM EDT | 2024-12-20 | 105.38 | 109.53 | 109.86 | 0.00 | - | 10 | 19 | 39.39% |
| QQQ241231C00355000 | 2024-05-30 10:02AM EDT | 2024-12-31 | 112.55 | 109.37 | 109.73 | 0.00 | - | 1 | 114 | 38.19% |
| QQQ250117C00355000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 82.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,610 | 0.00% |
| QQQ250321C00355000 | 2024-05-16 11:31AM EDT | 2025-03-21 | 117.31 | 114.77 | 115.30 | 0.00 | - | 2 | 51 | 37.83% |
| QQQ250331C00355000 | 2024-05-15 2:05PM EDT | 2025-03-31 | 116.06 | 115.01 | 115.59 | 0.00 | - | - | 5 | 37.45% |
| QQQ250620C00355000 | 2023-12-26 2:00PM EDT | 2025-06-20 | 92.49 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QQQ251219C00355000 | 2023-12-14 2:13PM EDT | 2025-12-19 | 92.46 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 0.00% |
| QQQ260116C00355000 | 2023-12-21 11:37AM EDT | 2026-01-16 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| QQQ260618C00355000 | 2023-12-15 12:28PM EDT | 2026-06-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Options de ventepour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607P00355000 | 2024-05-31 2:39PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 360 | 71.88% |
| QQQ240614P00355000 | 2024-06-03 3:52PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | 0.00 | - | 120 | 207 | 50.00% |
| QQQ240621P00355000 | 2024-06-03 4:13PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2 | 11,146 | 43.56% |
| QQQ240628P00355000 | 2023-12-26 11:32AM EDT | 2024-06-28 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 25.00% |
| QQQ240705P00355000 | 2024-05-30 10:00AM EDT | 2024-07-05 | 0.19 | 0.11 | 0.15 | 0.00 | - | 1 | 16 | 35.21% |
| QQQ240712P00355000 | 2024-05-31 3:12PM EDT | 2024-07-12 | 0.27 | 0.18 | 0.20 | 0.00 | - | 1,609 | 1,609 | 33.15% |
| QQQ240719P00355000 | 2024-05-31 11:27AM EDT | 2024-07-19 | 0.34 | 0.23 | 0.24 | 0.00 | - | 21 | 1,372 | 31.30% |
| QQQ240816P00355000 | 2024-06-03 4:03PM EDT | 2024-08-16 | 0.48 | 0.49 | 0.50 | 0.00 | - | 5 | 9,004 | 27.59% |
| QQQ240920P00355000 | 2024-06-03 12:20PM EDT | 2024-09-20 | 1.03 | 0.96 | 0.98 | 0.00 | - | 2 | 8,203 | 25.62% |
| QQQ240930P00355000 | 2023-12-14 3:08PM EDT | 2024-09-30 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 6.25% |
| QQQ241018P00355000 | 2024-05-31 11:58AM EDT | 2024-10-18 | 1.83 | 1.47 | 1.52 | 0.00 | - | 1 | 46 | 24.98% |
| QQQ241115P00355000 | 2024-05-30 3:40PM EDT | 2024-11-15 | 2.33 | 2.15 | 2.22 | 0.00 | - | 4 | 908 | 24.79% |
| QQQ241220P00355000 | 2024-06-03 10:53AM EDT | 2024-12-20 | 2.90 | 2.88 | 2.92 | 0.00 | - | 1 | 3,579 | 24.09% |
| QQQ241231P00355000 | 2024-05-31 12:49PM EDT | 2024-12-31 | 3.70 | 3.03 | 3.13 | 0.00 | - | 3 | 91 | 23.88% |
| QQQ250117P00355000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 12.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4,551 | 6.25% |
| QQQ250321P00355000 | 2024-05-31 12:59PM EDT | 2025-03-21 | 5.46 | 4.65 | 4.79 | 0.00 | - | 4 | 394 | 22.88% |
| QQQ250331P00355000 | 2024-05-31 11:45AM EDT | 2025-03-31 | 5.54 | 4.78 | 5.02 | 0.00 | - | 1 | 804 | 22.82% |
| QQQ250620P00355000 | 2023-12-20 3:31PM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 6.25% |
| QQQ251219P00355000 | 2023-12-20 12:06PM EDT | 2025-12-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 3.13% |
| QQQ260116P00355000 | 2023-10-27 11:37AM EDT | 2026-01-16 | 39.00 | 22.68 | 26.00 | 0.00 | - | 2 | 18 | 31.02% |
| QQQ260618P00355000 | 2023-12-26 11:27AM EDT | 2026-06-18 | 23.47 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 3.13% |
