Marchés français ouverture 3 h 16 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 948,69 -246,91 (-1,29 %) Bitcoin EUR
63 975,10 -531,45 (-0,82 %)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00370000 | 2024-05-22 9:42AM EDT | 2024-05-24 | 86.11 | 85.72 | 86.04 | +1.06 | +1.25% | 6 | 27 | 125.98% |
| QQQ240531C00370000 | 2024-05-20 3:36PM EDT | 2024-05-31 | 85.55 | 85.92 | 86.52 | 0.00 | - | 1 | 37 | 70.12% |
| QQQ240607C00370000 | 2024-05-10 11:44AM EDT | 2024-06-07 | 72.51 | 86.38 | 86.97 | 0.00 | - | - | 1 | 59.08% |
| QQQ240614C00370000 | 2024-05-17 1:34PM EDT | 2024-06-14 | 82.97 | 86.88 | 87.46 | 0.00 | - | 1 | 1 | 53.70% |
| QQQ240621C00370000 | 2024-05-22 2:12PM EDT | 2024-06-21 | 86.78 | 87.14 | 88.15 | -0.26 | -0.30% | 6 | 534 | 50.12% |
| QQQ240628C00370000 | 2024-05-17 9:51AM EDT | 2024-06-28 | 84.05 | 87.41 | 87.92 | 0.00 | - | 2 | 44 | 46.59% |
| QQQ240719C00370000 | 2024-05-22 11:21AM EDT | 2024-07-19 | 89.77 | 88.28 | 89.21 | +1.60 | +1.81% | 5 | 74 | 41.95% |
| QQQ240816C00370000 | 2024-05-21 10:46AM EDT | 2024-08-16 | 89.41 | 90.29 | 91.17 | 0.00 | - | 2 | 32 | 39.33% |
| QQQ240920C00370000 | 2024-05-21 1:18PM EDT | 2024-09-20 | 92.10 | 92.86 | 93.68 | 0.00 | - | 1 | 1,531 | 37.67% |
| QQQ240930C00370000 | 2024-05-10 11:55AM EDT | 2024-09-30 | 80.28 | 92.99 | 93.80 | 0.00 | - | 1 | 10 | 36.39% |
| QQQ241018C00370000 | 2024-04-22 11:57AM EDT | 2024-10-18 | 62.51 | 94.28 | 95.06 | 0.00 | - | 1 | 10 | 35.99% |
| QQQ241115C00370000 | 2024-05-20 1:53PM EDT | 2024-11-15 | 95.65 | 96.66 | 97.41 | 0.00 | - | 2 | 15 | 36.04% |
| QQQ241220C00370000 | 2024-05-22 12:31PM EDT | 2024-12-20 | 100.14 | 99.53 | 99.95 | +1.80 | +1.83% | 72 | 10,334 | 35.75% |
| QQQ241231C00370000 | 2024-05-17 1:44PM EDT | 2024-12-31 | 95.91 | 99.67 | 100.13 | 0.00 | - | 2 | 66 | 35.04% |
| QQQ250117C00370000 | 2023-12-26 1:38PM EDT | 2025-01-17 | 71.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,432 | 0.00% |
| QQQ250321C00370000 | 2024-05-15 11:00AM EDT | 2025-03-21 | 100.32 | 105.35 | 106.03 | 0.00 | - | 3 | 17 | 35.18% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 2025-06-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ251219C00370000 | 2023-12-20 3:53PM EDT | 2025-12-19 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QQQ260116C00370000 | 2024-05-22 12:48PM EDT | 2026-01-16 | 123.10 | 120.50 | 125.48 | +1.35 | +1.11% | 1 | 25 | 35.80% |
| QQQ260618C00370000 | 2023-12-26 1:10PM EDT | 2026-06-18 | 96.62 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00370000 | 2024-05-22 4:13PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 785 | 87.50% |
| QQQ240531P00370000 | 2024-05-22 1:42PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 39 | 2,247 | 48.44% |
| QQQ240607P00370000 | 2024-05-21 4:05PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 270 | 39.26% |
| QQQ240614P00370000 | 2024-05-22 11:13AM EDT | 2024-06-14 | 0.09 | 0.10 | 0.13 | -0.01 | -10.00% | 1 | 674 | 35.89% |
| QQQ240621P00370000 | 2024-05-22 3:51PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.19 | +0.03 | +21.43% | 76 | 15,127 | 33.06% |
| QQQ240628P00370000 | 2024-05-22 12:33PM EDT | 2024-06-28 | 0.20 | 0.21 | 0.25 | +0.01 | +5.26% | 21 | 1,676 | 30.93% |
| QQQ240719P00370000 | 2024-05-22 1:13PM EDT | 2024-07-19 | 0.35 | 0.38 | 0.42 | -0.01 | -2.78% | 5 | 4,140 | 26.76% |
| QQQ240816P00370000 | 2024-05-22 2:37PM EDT | 2024-08-16 | 0.80 | 0.75 | 0.81 | +0.07 | +9.59% | 14 | 873 | 24.65% |
| QQQ240920P00370000 | 2024-05-22 4:04PM EDT | 2024-09-20 | 1.30 | 1.29 | 1.36 | +0.03 | +2.36% | 4 | 4,672 | 23.07% |
| QQQ240930P00370000 | 2024-05-22 9:43AM EDT | 2024-09-30 | 1.43 | 1.43 | 1.56 | -0.06 | -4.03% | 1 | 590 | 22.84% |
| QQQ241018P00370000 | 2024-05-21 11:17AM EDT | 2024-10-18 | 1.88 | 1.85 | 1.97 | -0.02 | -1.05% | 2 | 5,629 | 22.60% |
| QQQ241115P00370000 | 2024-05-22 1:06PM EDT | 2024-11-15 | 2.66 | 2.68 | 2.83 | -0.20 | -6.99% | 22 | 1,094 | 22.69% |
| QQQ241220P00370000 | 2024-05-22 4:04PM EDT | 2024-12-20 | 3.57 | 3.55 | 3.66 | -0.21 | -5.56% | 90 | 3,088 | 22.23% |
| QQQ241231P00370000 | 2024-05-17 10:32AM EDT | 2024-12-31 | 4.06 | 3.71 | 3.95 | 0.00 | - | 52 | 157 | 22.15% |
| QQQ250117P00370000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 15.06 | 0.00 | 0.00 | 0.00 | - | 11 | 1,519 | 6.25% |
| QQQ250321P00370000 | 2024-05-21 3:44PM EDT | 2025-03-21 | 5.59 | 5.45 | 5.84 | 0.00 | - | 19 | 3,756 | 21.42% |
| QQQ250331P00370000 | 2024-05-21 2:13PM EDT | 2025-03-31 | 5.83 | 5.63 | 6.06 | 0.00 | - | 15 | 113 | 21.33% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 2025-06-20 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 3.13% |
| QQQ251219P00370000 | 2023-12-14 4:57PM EDT | 2025-12-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 3.13% |
| QQQ260116P00370000 | 2024-05-21 3:28PM EDT | 2026-01-16 | 12.25 | 10.19 | 13.90 | 0.00 | - | 10 | 443 | 20.98% |
| QQQ260618P00370000 | 2023-12-26 11:16AM EDT | 2026-06-18 | 27.81 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
