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
60 410,38 +400,94 (+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:379.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00379780 | 2024-06-18 1:44PM EDT | 2024-06-21 | 105.91 | 105.56 | 106.01 | +6.02 | +6.03% | 1 | 14,088 | 130.47% |
| QQQ240628C00379780 | 2024-06-17 9:30AM EDT | 2024-06-28 | 100.00 | 105.49 | 106.09 | 0.00 | - | 5 | 430 | 71.58% |
| QQQ240920C00379780 | 2024-06-18 12:34PM EDT | 2024-09-20 | 110.62 | 110.99 | 111.68 | +19.30 | +21.13% | 2 | 7,839 | 43.26% |
| QQQ240930C00379780 | 2024-03-14 12:44PM EDT | 2024-09-30 | 74.80 | 72.70 | 73.21 | 0.00 | - | 9 | 69 | 0.00% |
| QQQ241220C00379780 | 2024-06-17 12:33PM EDT | 2024-12-20 | 114.80 | 117.51 | 117.94 | 0.00 | - | 41 | 4,690 | 39.25% |
| QQQ250117C00379780 | 2024-06-17 3:51PM EDT | 2025-01-17 | 119.25 | 118.90 | 119.38 | 0.00 | - | 14 | 3,461 | 38.18% |
| QQQ250620C00379780 | 2024-06-18 3:15PM EDT | 2025-06-20 | 129.04 | 128.11 | 130.45 | -0.76 | -0.59% | 2 | 1,170 | 37.66% |
| QQQ251219C00379780 | 2024-06-14 12:04PM EDT | 2025-12-19 | 131.98 | 137.35 | 141.95 | 0.00 | - | 4 | 1,307 | 37.44% |
| QQQ260116C00379780 | 2024-06-05 1:59PM EDT | 2026-01-16 | 119.90 | 138.20 | 143.00 | 0.00 | - | 16 | 1,202 | 37.10% |
| QQQ260618C00379780 | 2024-06-05 11:55AM EDT | 2026-06-18 | 127.59 | 146.11 | 151.00 | 0.00 | - | 1 | 60 | 36.83% |
| QQQ261218C00379780 | 2024-06-17 12:47PM EDT | 2026-12-18 | 154.93 | 154.75 | 159.50 | 0.00 | - | 2 | 77 | 36.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00379780 | 2024-06-18 3:20PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 28 | 36,019 | 90.63% |
| QQQ240628P00379780 | 2024-06-13 10:06AM EDT | 2024-06-28 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 608 | 53.13% |
| QQQ240920P00379780 | 2024-06-18 10:52AM EDT | 2024-09-20 | 0.82 | 0.79 | 0.82 | -0.08 | -8.89% | 14 | 19,649 | 26.75% |
| QQQ240930P00379780 | 2024-06-18 12:40PM EDT | 2024-09-30 | 0.97 | 0.91 | 1.00 | -0.09 | -8.49% | 1 | 62 | 26.38% |
| QQQ241220P00379780 | 2024-06-18 12:39PM EDT | 2024-12-20 | 2.68 | 2.75 | 2.81 | -0.97 | -26.58% | 160 | 10,518 | 24.72% |
| QQQ250117P00379780 | 2024-06-18 12:39PM EDT | 2025-01-17 | 3.37 | 3.26 | 3.43 | +0.06 | +1.81% | 4 | 10,463 | 24.23% |
| QQQ250620P00379780 | 2024-06-18 1:21PM EDT | 2025-06-20 | 6.60 | 6.26 | 6.95 | +0.21 | +3.29% | 6 | 8,228 | 22.66% |
| QQQ251219P00379780 | 2024-06-18 2:37PM EDT | 2025-12-19 | 10.64 | 9.88 | 10.98 | +0.26 | +2.50% | 174 | 4,011 | 21.70% |
| QQQ260116P00379780 | 2024-06-18 10:05AM EDT | 2026-01-16 | 11.24 | 9.21 | 12.59 | +0.43 | +3.98% | 54 | 531 | 22.30% |
| QQQ260618P00379780 | 2024-05-15 9:30AM EDT | 2026-06-18 | 18.25 | 12.01 | 16.92 | 0.00 | - | 22 | 48 | 22.36% |
| QQQ261218P00379780 | 2024-06-12 4:00PM EDT | 2026-12-18 | 17.28 | 14.15 | 19.00 | 0.00 | - | 1 | 271 | 21.04% |
