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
60 339,02 +345,47 (+0,58 %)
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:359.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00359780 | 2024-06-18 3:50PM EDT | 2024-06-21 | 125.39 | 125.55 | 125.97 | -1.02 | -0.81% | 2 | 8,713 | 153.71% |
| QQQ240628C00359780 | 2024-06-05 3:56PM EDT | 2024-06-28 | 104.70 | 125.48 | 126.06 | 0.00 | - | 4 | 157 | 84.47% |
| QQQ240920C00359780 | 2024-06-12 1:01PM EDT | 2024-09-20 | 120.50 | 130.42 | 131.09 | 0.00 | - | 1 | 1,450 | 48.72% |
| QQQ240930C00359780 | 2024-05-16 11:09AM EDT | 2024-09-30 | 102.13 | 124.64 | 125.06 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ241220C00359780 | 2024-06-14 2:55PM EDT | 2024-12-20 | 130.11 | 136.15 | 136.58 | 0.00 | - | 2 | 4,751 | 43.12% |
| QQQ250117C00359780 | 2024-06-14 3:11PM EDT | 2025-01-17 | 131.00 | 137.32 | 137.80 | 0.00 | - | 3 | 993 | 41.71% |
| QQQ250620C00359780 | 2024-06-17 1:57PM EDT | 2025-06-20 | 147.04 | 145.51 | 147.85 | 0.00 | - | 1 | 584 | 40.41% |
| QQQ251219C00359780 | 2024-05-15 12:52PM EDT | 2025-12-19 | 125.27 | 147.76 | 152.48 | 0.00 | - | 1 | 102 | 36.00% |
| QQQ260116C00359780 | 2024-05-23 11:37AM EDT | 2026-01-16 | 134.10 | 154.50 | 159.48 | 0.00 | - | 2 | 134 | 39.33% |
| QQQ260618C00359780 | 2024-05-21 11:43AM EDT | 2026-06-18 | 137.90 | 161.76 | 166.50 | 0.00 | - | 1 | 49 | 38.60% |
| QQQ261218C00359780 | 2024-06-17 2:35PM EDT | 2026-12-18 | 172.75 | 169.70 | 174.50 | 0.00 | - | 2 | 93 | 38.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00359780 | 2024-06-18 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 35,276 | 100.00% |
| QQQ240628P00359780 | 2024-06-17 10:30AM EDT | 2024-06-28 | 0.05 | 0.01 | 0.03 | 0.00 | - | 4 | 363 | 61.72% |
| QQQ240920P00359780 | 2024-06-18 2:27PM EDT | 2024-09-20 | 0.55 | 0.53 | 0.55 | -0.12 | -17.91% | 45 | 75,234 | 29.65% |
| QQQ240930P00359780 | 2024-06-14 12:23PM EDT | 2024-09-30 | 0.74 | 0.58 | 0.69 | 0.00 | - | 1 | 102 | 29.25% |
| QQQ241220P00359780 | 2024-06-18 10:46AM EDT | 2024-12-20 | 2.00 | 1.93 | 1.99 | 0.00 | - | 35 | 14,346 | 26.80% |
| QQQ250117P00359780 | 2024-06-17 2:53PM EDT | 2025-01-17 | 2.37 | 2.31 | 2.47 | 0.00 | - | 7 | 6,193 | 26.20% |
| QQQ250620P00359780 | 2024-06-18 10:14AM EDT | 2025-06-20 | 4.87 | 4.70 | 5.27 | +0.03 | +0.62% | 2 | 1,877 | 24.18% |
| QQQ251219P00359780 | 2024-06-18 3:42PM EDT | 2025-12-19 | 8.00 | 7.67 | 8.67 | -0.62 | -7.19% | 16 | 3,768 | 22.99% |
| QQQ260116P00359780 | 2024-06-18 12:30PM EDT | 2026-01-16 | 8.50 | 8.40 | 10.13 | -0.46 | -5.13% | 24 | 481 | 23.63% |
| QQQ260618P00359780 | 2024-06-18 10:03AM EDT | 2026-06-18 | 10.95 | 8.50 | 13.00 | -1.05 | -8.75% | 2 | 52 | 22.97% |
| QQQ261218P00359780 | 2024-06-06 1:51PM EDT | 2026-12-18 | 15.51 | 11.25 | 16.00 | 0.00 | - | 14 | 1,257 | 22.25% |
