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
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 354,63 +399,14 (+0,67 %)
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:369.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00369780 | 2024-06-18 3:40PM EDT | 2024-06-21 | 115.56 | 115.56 | 115.98 | -0.89 | -0.76% | 1 | 12,675 | 141.80% |
| QQQ240628C00369780 | 2024-06-06 10:44AM EDT | 2024-06-28 | 95.45 | 115.49 | 116.07 | 0.00 | - | 1 | 102 | 78.03% |
| QQQ240920C00369780 | 2024-06-18 3:48PM EDT | 2024-09-20 | 120.57 | 120.69 | 121.33 | +6.27 | +5.49% | 5 | 2,900 | 45.87% |
| QQQ240930C00369780 | 2024-06-12 12:03PM EDT | 2024-09-30 | 110.77 | 121.03 | 121.45 | 0.00 | - | 100 | 86 | 43.88% |
| QQQ241220C00369780 | 2024-06-17 9:42AM EDT | 2024-12-20 | 121.21 | 126.80 | 127.22 | 0.00 | - | 6 | 4,390 | 41.15% |
| QQQ250117C00369780 | 2024-06-17 12:28PM EDT | 2025-01-17 | 125.05 | 128.07 | 128.55 | 0.00 | - | 23 | 1,816 | 39.93% |
| QQQ250620C00369780 | 2024-06-14 2:52PM EDT | 2025-06-20 | 131.50 | 136.76 | 139.10 | 0.00 | - | 2 | 750 | 39.01% |
| QQQ251219C00369780 | 2024-06-17 2:21PM EDT | 2025-12-19 | 148.30 | 145.51 | 150.00 | 0.00 | - | 1 | 69 | 38.47% |
| QQQ260116C00369780 | 2024-05-31 2:47PM EDT | 2026-01-16 | 115.00 | 146.29 | 151.00 | 0.00 | - | 2 | 22 | 38.09% |
| QQQ260618C00369780 | 2024-06-13 12:22PM EDT | 2026-06-18 | 147.21 | 153.87 | 158.50 | 0.00 | - | 1 | 88 | 37.61% |
| QQQ261218C00369780 | 2024-05-03 10:37AM EDT | 2026-12-18 | 122.58 | 133.50 | 138.09 | 0.00 | - | 4 | 41 | 24.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00369780 | 2024-06-17 12:36PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 27,698 | 90.63% |
| QQQ240628P00369780 | 2024-06-12 10:29AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.03 | 0.00 | - | 19 | 948 | 57.42% |
| QQQ240920P00369780 | 2024-06-18 11:11AM EDT | 2024-09-20 | 0.67 | 0.64 | 0.67 | -0.04 | -5.63% | 30 | 8,422 | 28.19% |
| QQQ240930P00369780 | 2024-06-12 12:36PM EDT | 2024-09-30 | 0.84 | 0.75 | 0.83 | 0.00 | - | 100 | 167 | 27.81% |
| QQQ241220P00369780 | 2024-06-18 1:27PM EDT | 2024-12-20 | 2.31 | 2.31 | 2.36 | -0.21 | -8.33% | 237 | 14,982 | 25.75% |
| QQQ250117P00369780 | 2024-06-17 4:04PM EDT | 2025-01-17 | 2.82 | 2.75 | 2.91 | 0.00 | - | 17 | 5,437 | 25.21% |
| QQQ250620P00369780 | 2024-06-18 10:09AM EDT | 2025-06-20 | 5.74 | 5.43 | 6.03 | -0.14 | -2.38% | 3 | 3,329 | 23.39% |
| QQQ251219P00369780 | 2024-06-18 3:42PM EDT | 2025-12-19 | 9.10 | 8.71 | 9.75 | +0.10 | +1.11% | 64 | 4,616 | 22.34% |
| QQQ260116P00369780 | 2024-06-18 3:42PM EDT | 2026-01-16 | 9.60 | 9.06 | 11.30 | +0.30 | +3.23% | 42 | 2,114 | 22.96% |
| QQQ260618P00369780 | 2024-06-13 10:47AM EDT | 2026-06-18 | 13.03 | 9.54 | 14.50 | 0.00 | - | 2 | 23 | 22.44% |
| QQQ261218P00369780 | 2024-06-12 3:19PM EDT | 2026-12-18 | 15.70 | 12.63 | 17.50 | 0.00 | - | 13 | 1,302 | 21.67% |
