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
60 352,56 +268,02 (+0,45 %)
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:374.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00374780 | 2024-06-17 3:38PM EDT | 2024-06-21 | 111.67 | 110.56 | 110.98 | 0.00 | - | 10 | 7,560 | 135.74% |
| QQQ240628C00374780 | 2024-06-17 1:19PM EDT | 2024-06-28 | 109.58 | 110.48 | 111.07 | 0.00 | - | 1 | 136 | 74.46% |
| QQQ240920C00374780 | 2024-06-18 3:44PM EDT | 2024-09-20 | 115.81 | 115.83 | 116.53 | +20.64 | +21.69% | 11 | 2,386 | 44.63% |
| QQQ240930C00374780 | 2024-06-04 12:43PM EDT | 2024-09-30 | 85.53 | 116.18 | 116.61 | 0.00 | - | 1 | 21 | 42.60% |
| QQQ241220C00374780 | 2024-06-10 3:34PM EDT | 2024-12-20 | 102.85 | 122.15 | 122.57 | 0.00 | - | 4 | 8,303 | 40.20% |
| QQQ250117C00374780 | 2024-06-18 9:41AM EDT | 2025-01-17 | 123.22 | 123.47 | 123.95 | +5.66 | +4.81% | 1 | 1,292 | 39.04% |
| QQQ250620C00374780 | 2024-06-18 12:02PM EDT | 2025-06-20 | 133.01 | 132.42 | 134.76 | -0.36 | -0.27% | 7 | 2,148 | 38.33% |
| QQQ251219C00374780 | 2024-06-12 10:28AM EDT | 2025-12-19 | 133.99 | 141.41 | 146.00 | 0.00 | - | 3 | 382 | 37.97% |
| QQQ260116C00374780 | 2024-06-17 10:16AM EDT | 2026-01-16 | 139.67 | 142.23 | 147.00 | 0.00 | - | 4 | 30 | 37.60% |
| QQQ260618C00374780 | 2024-06-17 11:24AM EDT | 2026-06-18 | 148.51 | 149.98 | 154.50 | 0.00 | - | 3 | 21 | 37.10% |
| QQQ261218C00374780 | 2024-06-17 12:03PM EDT | 2026-12-18 | 158.00 | 158.45 | 163.00 | 0.00 | - | 3 | 54 | 36.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00374780 | 2024-06-18 4:04PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,720 | 14,489 | 95.31% |
| QQQ240628P00374780 | 2024-06-17 11:32AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.04 | 0.00 | - | 40 | 482 | 55.86% |
| QQQ240920P00374780 | 2024-06-14 3:31PM EDT | 2024-09-20 | 0.74 | 0.71 | 0.74 | -0.11 | -12.94% | 13 | 15,507 | 27.47% |
| QQQ240930P00374780 | 2024-06-12 9:36AM EDT | 2024-09-30 | 0.97 | 0.83 | 0.91 | 0.00 | - | 3 | 138 | 27.09% |
| QQQ241220P00374780 | 2024-06-14 2:07PM EDT | 2024-12-20 | 2.82 | 2.52 | 2.58 | 0.00 | - | 1 | 9,544 | 25.24% |
| QQQ250117P00374780 | 2024-06-18 3:59PM EDT | 2025-01-17 | 3.07 | 2.99 | 3.16 | -0.02 | -0.65% | 5 | 14,419 | 24.72% |
| QQQ250620P00374780 | 2024-06-18 3:19PM EDT | 2025-06-20 | 6.15 | 5.83 | 6.51 | +0.12 | +1.99% | 6 | 4,459 | 23.06% |
| QQQ251219P00374780 | 2024-06-18 10:05AM EDT | 2025-12-19 | 9.79 | 9.30 | 10.35 | -0.91 | -8.50% | 6 | 3,876 | 22.02% |
| QQQ260116P00374780 | 2024-06-18 10:04AM EDT | 2026-01-16 | 10.21 | 9.40 | 10.89 | -0.84 | -7.60% | 6 | 1,195 | 21.88% |
| QQQ260618P00374780 | 2024-06-11 2:25PM EDT | 2026-06-18 | 14.11 | 10.50 | 15.00 | 0.00 | - | 1 | 5 | 22.00% |
| QQQ261218P00374780 | 2024-06-13 12:49PM EDT | 2026-12-18 | 17.42 | 13.37 | 18.00 | 0.00 | - | 2 | 302 | 21.23% |
