La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 814,41 +181,61 (+0,32 %)
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:365.00
Options d’achatpour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240712C00365000 | 2024-06-24 10:06AM EDT | 2024-07-12 | 115.48 | 115.14 | 115.84 | 0.00 | - | 1 | 2 | 83.69% |
| QQQ240719C00365000 | 2024-06-28 12:14PM EDT | 2024-07-19 | 118.36 | 115.62 | 116.25 | +2.11 | +1.82% | 13 | 33 | 72.41% |
| QQQ240726C00365000 | 2024-06-24 3:58PM EDT | 2024-07-26 | 111.12 | 116.02 | 116.71 | 0.00 | - | 2 | 15 | 65.72% |
| QQQ240816C00365000 | 2024-06-21 9:37AM EDT | 2024-08-16 | 118.56 | 117.41 | 117.99 | 0.00 | - | 1 | 62 | 55.61% |
| QQQ240920C00365000 | 2024-06-20 1:24PM EDT | 2024-09-20 | 121.43 | 119.70 | 120.30 | 0.00 | - | 6 | 99 | 49.48% |
| QQQ240930C00365000 | 2023-12-12 11:05AM EDT | 2024-09-30 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| QQQ241018C00365000 | 2024-06-21 3:55PM EDT | 2024-10-18 | 121.98 | 120.85 | 121.43 | 0.00 | - | 1 | 59 | 45.14% |
| QQQ241115C00365000 | 2024-06-21 10:21AM EDT | 2024-11-15 | 123.96 | 122.98 | 123.54 | 0.00 | - | 1 | 31 | 43.92% |
| QQQ241220C00365000 | 2024-06-21 10:23AM EDT | 2024-12-20 | 132.00 | 125.52 | 126.04 | +5.97 | +4.74% | 1 | 124 | 42.74% |
| QQQ241231C00365000 | 2024-06-20 12:33PM EDT | 2024-12-31 | 127.51 | 125.64 | 126.20 | 0.00 | - | 2 | 26 | 41.66% |
| QQQ250117C00365000 | 2023-12-15 2:46PM EDT | 2025-01-17 | 69.32 | 0.00 | 0.00 | 0.00 | - | 4 | 583 | 0.00% |
| QQQ250321C00365000 | 2024-06-24 2:30PM EDT | 2025-03-21 | 127.36 | 131.04 | 131.80 | 0.00 | - | 64 | 66 | 40.54% |
| QQQ250331C00365000 | 2024-06-21 9:49AM EDT | 2025-03-31 | 131.70 | 131.13 | 131.97 | 0.00 | - | 5 | 6 | 39.96% |
| QQQ250620C00365000 | 2023-12-22 2:52PM EDT | 2025-06-20 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| QQQ251219C00365000 | 2023-12-21 4:30PM EDT | 2025-12-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| QQQ260116C00365000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| QQQ260618C00365000 | 2023-12-19 12:16PM EDT | 2026-06-18 | 99.99 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
Options de ventepour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00365000 | 2024-06-25 3:33PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 900 | 1,270 | 59.38% |
| QQQ240712P00365000 | 2024-06-28 11:15AM EDT | 2024-07-12 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 51 | 561 | 49.61% |
| QQQ240719P00365000 | 2024-06-28 10:14AM EDT | 2024-07-19 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 6 | 1,976 | 44.73% |
| QQQ240726P00365000 | 2024-06-28 11:44AM EDT | 2024-07-26 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 3 | 52 | 40.58% |
| QQQ240816P00365000 | 2024-06-27 2:16PM EDT | 2024-08-16 | 0.21 | 0.19 | 0.21 | 0.00 | - | 2 | 11,792 | 32.91% |
| QQQ240920P00365000 | 2024-06-28 3:03PM EDT | 2024-09-20 | 0.45 | 0.42 | 0.46 | -0.03 | -6.25% | 14 | 5,672 | 28.15% |
| QQQ240930P00365000 | 2023-12-14 1:08PM EDT | 2024-09-30 | 10.74 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| QQQ241018P00365000 | 2024-06-28 10:49AM EDT | 2024-10-18 | 0.74 | 0.75 | 0.88 | -0.09 | -10.84% | 29 | 3,550 | 27.17% |
| QQQ241115P00365000 | 2024-06-28 9:47AM EDT | 2024-11-15 | 1.30 | 1.33 | 1.46 | -0.11 | -7.80% | 4 | 1,883 | 26.78% |
| QQQ241220P00365000 | 2024-06-26 1:10PM EDT | 2024-12-20 | 2.16 | 1.97 | 2.07 | 0.00 | - | 7 | 6,550 | 25.80% |
| QQQ241231P00365000 | 2024-06-27 10:15AM EDT | 2024-12-31 | 2.16 | 2.14 | 2.30 | 0.00 | - | 1 | 102 | 25.62% |
| QQQ250117P00365000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 71 | 1,922 | 6.25% |
| QQQ250321P00365000 | 2024-06-27 3:59PM EDT | 2025-03-21 | 3.71 | 3.60 | 3.92 | 0.00 | - | 3 | 297 | 24.44% |
| QQQ250331P00365000 | 2024-06-20 11:29AM EDT | 2025-03-31 | 3.65 | 3.77 | 4.11 | -0.27 | -6.89% | 2 | 84 | 24.30% |
| QQQ250620P00365000 | 2023-12-26 10:35AM EDT | 2025-06-20 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,369 | 6.25% |
| QQQ251219P00365000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 23.25 | 0.00 | 0.00 | 0.00 | - | 150 | 368 | 3.13% |
| QQQ260116P00365000 | 2023-12-18 10:44AM EDT | 2026-01-16 | 23.39 | 0.00 | 0.00 | 0.00 | - | 77 | 106 | 3.13% |
| QQQ260618P00365000 | 2023-12-15 4:31PM EDT | 2026-06-18 | 26.99 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
