La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0696 -0,0010 (-0,10 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 950,48 -141,02 (-0,23 %)
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:375.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00375000 | 2024-06-14 11:30AM EDT | 2024-06-28 | 102.91 | 105.39 | 106.31 | 0.00 | - | 5 | 3 | 103.13% |
| QQQ240719C00375000 | 2024-06-21 11:51AM EDT | 2024-07-19 | 108.07 | 106.63 | 107.24 | +0.36 | +0.33% | 17 | 295 | 58.56% |
| QQQ240726C00375000 | 2024-06-21 11:51AM EDT | 2024-07-26 | 108.51 | 107.09 | 107.66 | +108.51 | - | 12 | 0 | 54.87% |
| QQQ240816C00375000 | 2024-06-21 11:29AM EDT | 2024-08-16 | 108.69 | 108.55 | 109.09 | -5.46 | -4.78% | 6 | 313 | 49.84% |
| QQQ240920C00375000 | 2024-06-21 4:04PM EDT | 2024-09-20 | 111.04 | 111.15 | 111.67 | -0.95 | -0.85% | 7 | 136 | 45.18% |
| QQQ240930C00375000 | 2023-12-21 1:11PM EDT | 2024-09-30 | 56.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ241018C00375000 | 2024-06-20 1:24PM EDT | 2024-10-18 | 112.97 | 112.50 | 113.02 | 0.00 | - | 1 | 46 | 41.96% |
| QQQ241115C00375000 | 2024-06-14 3:14PM EDT | 2024-11-15 | 112.95 | 114.80 | 115.30 | 0.00 | - | 1 | 186 | 41.22% |
| QQQ241220C00375000 | 2024-06-21 3:56PM EDT | 2024-12-20 | 117.47 | 117.50 | 117.98 | -1.52 | -1.28% | 1 | 322 | 40.45% |
| QQQ241231C00375000 | 2024-06-04 11:48AM EDT | 2024-12-31 | 91.10 | 117.62 | 118.17 | 0.00 | - | 3 | 70 | 39.50% |
| QQQ250117C00375000 | 2023-12-26 3:18PM EDT | 2025-01-17 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 0.00% |
| QQQ250321C00375000 | 2024-06-14 2:55PM EDT | 2025-03-21 | 121.33 | 123.23 | 123.98 | 0.00 | - | 2 | 15 | 38.71% |
| QQQ250331C00375000 | 2024-05-24 10:15AM EDT | 2025-03-31 | 101.72 | 123.34 | 124.16 | 0.00 | - | 2 | 4 | 38.18% |
| QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 2025-06-20 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
| QQQ251219C00375000 | 2023-12-20 4:26PM EDT | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
| QQQ260116C00375000 | 2023-12-04 10:45AM EDT | 2026-01-16 | 69.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| QQQ260618C00375000 | 2023-12-14 2:53PM EDT | 2026-06-18 | 84.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00375000 | 2024-06-21 11:07AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 85 | 602 | 59.38% |
| QQQ240705P00375000 | 2024-06-21 11:55AM EDT | 2024-07-05 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 104 | 777 | 48.44% |
| QQQ240712P00375000 | 2024-06-13 2:54PM EDT | 2024-07-12 | 0.14 | 0.08 | 0.11 | 0.00 | - | 6 | 3 | 43.56% |
| QQQ240719P00375000 | 2024-06-21 10:48AM EDT | 2024-07-19 | 0.19 | 0.16 | 0.17 | -0.02 | -9.52% | 5 | 8,968 | 39.65% |
| QQQ240726P00375000 | 2024-06-21 3:56PM EDT | 2024-07-26 | 0.17 | 0.17 | 0.22 | -0.03 | -15.00% | 1 | 30 | 36.52% |
| QQQ240816P00375000 | 2024-06-21 3:18PM EDT | 2024-08-16 | 0.35 | 0.34 | 0.35 | -0.05 | -12.50% | 36 | 2,374 | 30.69% |
| QQQ240920P00375000 | 2024-06-21 1:37PM EDT | 2024-09-20 | 0.83 | 0.76 | 0.79 | +0.10 | +13.70% | 106 | 9,492 | 27.42% |
| QQQ240930P00375000 | 2023-12-22 11:03AM EDT | 2024-09-30 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| QQQ241018P00375000 | 2024-06-21 3:31PM EDT | 2024-10-18 | 1.28 | 1.24 | 1.29 | -0.01 | -0.78% | 16 | 1,896 | 26.28% |
| QQQ241115P00375000 | 2024-06-20 3:42PM EDT | 2024-11-15 | 1.98 | 1.94 | 2.01 | 0.00 | - | 18 | 383 | 25.97% |
| QQQ241220P00375000 | 2024-06-21 12:46PM EDT | 2024-12-20 | 2.78 | 2.73 | 2.78 | 0.00 | - | 1 | 20,351 | 25.17% |
| QQQ241231P00375000 | 2024-06-17 1:54PM EDT | 2024-12-31 | 2.70 | 2.86 | 3.04 | 0.00 | - | 7 | 383 | 24.99% |
| QQQ250117P00375000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 16.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10,547 | 6.25% |
| QQQ250321P00375000 | 2024-06-20 10:56AM EDT | 2025-03-21 | 4.33 | 4.53 | 4.81 | 0.00 | - | 2 | 150 | 23.76% |
| QQQ250331P00375000 | 2024-06-21 3:18PM EDT | 2025-03-31 | 4.86 | 4.72 | 5.05 | +0.25 | +5.42% | 5 | 105 | 23.67% |
| QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 6.25% |
| QQQ251219P00375000 | 2023-12-26 5:02PM EDT | 2025-12-19 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,417 | 3.13% |
| QQQ260116P00375000 | 2023-12-26 11:26AM EDT | 2026-01-16 | 25.87 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 3.13% |
| QQQ260618P00375000 | 2023-12-26 2:48PM EDT | 2026-06-18 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
