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
60 424,93 +451,31 (+0,75 %)
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:364.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00364780 | 2024-06-17 3:01PM EDT | 2024-06-21 | 121.43 | 120.55 | 120.97 | 0.00 | - | 4 | 5,780 | 147.46% |
| QQQ240628C00364780 | 2024-05-16 9:47AM EDT | 2024-06-28 | 90.58 | 114.57 | 114.92 | 0.00 | - | 5 | 51 | 0.00% |
| QQQ240920C00364780 | 2024-06-18 12:17PM EDT | 2024-09-20 | 125.29 | 125.55 | 126.25 | +26.29 | +26.56% | 2 | 626 | 47.39% |
| QQQ240930C00364780 | 2024-05-23 11:58AM EDT | 2024-09-30 | 101.43 | 125.88 | 126.31 | 0.00 | - | 6 | 70 | 45.19% |
| QQQ241220C00364780 | 2024-06-17 2:40PM EDT | 2024-12-20 | 132.41 | 131.47 | 131.90 | 0.00 | - | 8 | 4,257 | 42.14% |
| QQQ250117C00364780 | 2024-06-12 11:16AM EDT | 2025-01-17 | 122.44 | 132.69 | 133.17 | 0.00 | - | 1 | 1,089 | 40.82% |
| QQQ250620C00364780 | 2024-06-17 11:57AM EDT | 2025-06-20 | 137.73 | 141.12 | 143.46 | 0.00 | - | 1 | 371 | 39.70% |
| QQQ251219C00364780 | 2024-06-17 11:08AM EDT | 2025-12-19 | 148.00 | 149.63 | 154.22 | 0.00 | - | 2 | 139 | 39.08% |
| QQQ260116C00364780 | 2024-05-28 12:23PM EDT | 2026-01-16 | 128.74 | 150.38 | 155.00 | 0.00 | - | 12 | 112 | 38.57% |
| QQQ260618C00364780 | 2024-02-21 11:56AM EDT | 2026-06-18 | 110.74 | 127.50 | 132.20 | 0.00 | - | 10 | 20 | 21.39% |
| QQQ261218C00364780 | 2024-06-18 1:14PM EDT | 2026-12-18 | 168.25 | 165.92 | 170.50 | +16.18 | +10.64% | 1 | 21 | 37.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00364780 | 2024-06-17 3:01PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17,262 | 96.88% |
| QQQ240628P00364780 | 2024-06-17 11:16AM EDT | 2024-06-28 | 0.04 | 0.02 | 0.03 | 0.00 | - | 54 | 964 | 60.16% |
| QQQ240920P00364780 | 2024-06-18 3:53PM EDT | 2024-09-20 | 0.60 | 0.58 | 0.61 | 0.00 | - | 47 | 7,402 | 28.94% |
| QQQ240930P00364780 | 2024-06-17 1:16PM EDT | 2024-09-30 | 0.74 | 0.68 | 0.75 | -0.06 | -7.50% | 25 | 164 | 28.49% |
| QQQ241220P00364780 | 2024-06-18 10:50AM EDT | 2024-12-20 | 2.18 | 2.11 | 2.17 | -0.19 | -8.02% | 8 | 5,567 | 26.28% |
| QQQ250117P00364780 | 2024-06-18 11:11AM EDT | 2025-01-17 | 2.69 | 2.52 | 2.68 | +0.07 | +2.67% | 4 | 5,812 | 25.70% |
| QQQ250620P00364780 | 2024-06-18 3:14PM EDT | 2025-06-20 | 5.33 | 5.02 | 5.66 | +0.11 | +2.11% | 8 | 3,317 | 23.81% |
| QQQ251219P00364780 | 2024-06-18 3:27PM EDT | 2025-12-19 | 8.60 | 8.18 | 9.20 | 0.00 | - | 57 | 921 | 22.67% |
| QQQ260116P00364780 | 2024-06-18 3:27PM EDT | 2026-01-16 | 9.05 | 8.43 | 10.70 | +0.10 | +1.12% | 18 | 807 | 23.29% |
| QQQ260618P00364780 | 2024-06-17 12:52PM EDT | 2026-06-18 | 12.00 | 9.00 | 13.99 | 0.00 | - | 1 | 10 | 22.87% |
| QQQ261218P00364780 | 2024-06-05 9:44AM EDT | 2026-12-18 | 17.20 | 11.92 | 16.50 | 0.00 | - | 2 | 29 | 21.83% |
