Marchés français ouverture 24 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0827 0,0000 (-0,00 %) HANG SENG
18 897,52 -298,08 (-1,55 %) Bitcoin EUR
64 111,31 -399,77 (-0,62 %)
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:360.00
Options d’achatpour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00360000 | 2024-05-20 3:45PM EDT | 2024-05-24 | 95.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240531C00360000 | 2024-05-17 12:59PM EDT | 2024-05-31 | 92.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621C00360000 | 2024-05-21 1:18PM EDT | 2024-06-21 | 96.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00360000 | 2024-04-25 9:40AM EDT | 2024-06-28 | 63.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00360000 | 2024-05-16 3:56PM EDT | 2024-07-19 | 95.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816C00360000 | 2024-05-14 1:37PM EDT | 2024-08-16 | 89.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240920C00360000 | 2024-05-17 10:27AM EDT | 2024-09-20 | 99.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00360000 | 2024-05-10 3:45PM EDT | 2024-09-30 | 90.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018C00360000 | 2024-04-30 11:36AM EDT | 2024-10-18 | 81.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00360000 | 2024-05-17 2:10PM EDT | 2024-11-15 | 101.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220C00360000 | 2024-05-22 9:31AM EDT | 2024-12-20 | 109.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231C00360000 | 2024-05-20 1:57PM EDT | 2024-12-31 | 107.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250117C00360000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 78.96 | 0.00 | 0.00 | 0.00 | - | 14 | 893 | 0.00% |
| QQQ250321C00360000 | 2024-05-21 11:58AM EDT | 2025-03-21 | 113.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00360000 | 2024-05-15 3:03PM EDT | 2025-03-31 | 111.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ250620C00360000 | 2023-12-20 12:12PM EDT | 2025-06-20 | 87.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,050 | 0.00% |
| QQQ251219C00360000 | 2023-12-19 11:21AM EDT | 2025-12-19 | 95.84 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| QQQ260116C00360000 | 2023-12-20 1:56PM EDT | 2026-01-16 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| QQQ260618C00360000 | 2023-12-15 1:47PM EDT | 2026-06-18 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
Options de ventepour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00360000 | 2024-05-20 11:24AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| QQQ240531P00360000 | 2024-05-22 3:19PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| QQQ240607P00360000 | 2024-05-22 1:44PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240614P00360000 | 2024-05-21 3:25PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| QQQ240621P00360000 | 2024-05-22 2:37PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240628P00360000 | 2024-05-22 1:39PM EDT | 2024-06-28 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| QQQ240719P00360000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| QQQ240816P00360000 | 2024-05-22 3:49PM EDT | 2024-08-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| QQQ240920P00360000 | 2024-05-22 4:07PM EDT | 2024-09-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QQQ240930P00360000 | 2024-05-20 10:05AM EDT | 2024-09-30 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ241018P00360000 | 2024-05-22 12:16PM EDT | 2024-10-18 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ241115P00360000 | 2024-05-21 3:01PM EDT | 2024-11-15 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241220P00360000 | 2024-05-22 11:17AM EDT | 2024-12-20 | 2.87 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| QQQ241231P00360000 | 2024-05-22 11:12AM EDT | 2024-12-31 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ250117P00360000 | 2023-12-26 1:19PM EDT | 2025-01-17 | 13.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3,457 | 6.25% |
| QQQ250321P00360000 | 2024-05-21 1:23PM EDT | 2025-03-21 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250331P00360000 | 2024-05-22 2:00PM EDT | 2025-03-31 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250620P00360000 | 2023-12-26 12:22PM EDT | 2025-06-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,429 | 6.25% |
| QQQ251219P00360000 | 2023-12-22 12:34PM EDT | 2025-12-19 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,896 | 3.13% |
| QQQ260116P00360000 | 2023-12-21 10:54AM EDT | 2026-01-16 | 22.83 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| QQQ260618P00360000 | 2023-12-26 12:17PM EDT | 2026-06-18 | 24.51 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
