La bourse ferme dans 1 h 27 min
CAC 40
7 979,95 -18,07 (-0,23 %) Euro Stoxx 50
4 987,63 -15,91 (-0,32 %) Dow Jones
38 624,37 +53,34 (+0,14 %) EUR/USD
1,0878 -0,0028 (-0,26 %) Gold future
2 345,70 -23,60 (-1,00 %) Bitcoin EUR
64 087,48 -160,89 (-0,25 %)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:03AM EDT. Marché ouvert.
Prix d’exercice:380.00
Options d’achatpour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607C00380000 | 2024-06-03 10:40AM EDT | 2024-06-07 | 73.85 | 72.45 | 72.73 | 0.00 | - | 1 | 281 | 0.00% |
| QQQ240614C00380000 | 2024-06-03 10:40AM EDT | 2024-06-14 | 74.37 | 73.15 | 73.56 | 0.00 | - | 1 | 255 | 52.59% |
| QQQ240621C00380000 | 2024-06-03 12:13PM EDT | 2024-06-21 | 71.54 | 73.47 | 73.86 | 0.00 | - | 1 | 3,700 | 47.80% |
| QQQ240628C00380000 | 2024-05-31 2:23PM EDT | 2024-06-28 | 66.89 | 73.37 | 73.70 | 0.00 | - | 29 | 41 | 39.01% |
| QQQ240705C00380000 | 2024-05-31 11:16AM EDT | 2024-07-05 | 67.18 | 73.89 | 74.28 | 0.00 | - | 9 | 10 | 38.87% |
| QQQ240719C00380000 | 2024-05-31 10:56AM EDT | 2024-07-19 | 69.56 | 74.94 | 75.31 | 0.00 | - | 15 | 107 | 37.24% |
| QQQ240816C00380000 | 2024-05-31 10:27AM EDT | 2024-08-16 | 72.75 | 77.01 | 77.36 | 0.00 | - | 1 | 46 | 35.11% |
| QQQ240920C00380000 | 2024-05-28 1:27PM EDT | 2024-09-20 | 87.11 | 80.07 | 80.37 | 0.00 | - | 4 | 1,016 | 34.52% |
| QQQ240930C00380000 | 2024-06-03 10:42AM EDT | 2024-09-30 | 81.41 | 79.96 | 80.26 | 0.00 | - | 1 | 107 | 32.85% |
| QQQ241018C00380000 | 2024-06-03 10:59AM EDT | 2024-10-18 | 80.94 | 81.39 | 81.67 | 0.00 | - | 4 | 267 | 32.72% |
| QQQ241115C00380000 | 2024-06-03 11:05AM EDT | 2024-11-15 | 83.17 | 83.99 | 84.27 | 0.00 | - | 73 | 110 | 33.13% |
| QQQ241220C00380000 | 2024-06-03 10:04AM EDT | 2024-12-20 | 88.29 | 86.91 | 87.22 | 0.00 | - | 2 | 558 | 33.30% |
| QQQ241231C00380000 | 2024-05-29 2:26PM EDT | 2024-12-31 | 92.79 | 87.03 | 87.36 | 0.00 | - | 1 | 42 | 32.57% |
| QQQ250117C00380000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 64.15 | 0.00 | 0.00 | 0.00 | - | 102 | 3,388 | 0.00% |
| QQQ250321C00380000 | 2024-05-31 3:32PM EDT | 2025-03-21 | 89.38 | 93.48 | 93.98 | 0.00 | - | 2 | 34 | 33.30% |
| QQQ250331C00380000 | 2024-05-23 2:06PM EDT | 2025-03-31 | 95.14 | 93.50 | 94.05 | 0.00 | - | 5 | 8 | 32.80% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 2025-06-20 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ251219C00380000 | 2023-12-26 4:56PM EDT | 2025-12-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ260116C00380000 | 2024-05-20 2:05PM EDT | 2026-01-16 | 114.25 | 109.61 | 113.70 | 0.00 | - | 1 | 8 | 34.06% |
| QQQ260618C00380000 | 2024-05-23 1:21PM EDT | 2026-06-18 | 122.38 | 118.00 | 122.55 | 0.00 | - | 1 | 47 | 34.49% |
Options de ventepour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607P00380000 | 2024-06-03 11:34AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,000 | 58.59% |
| QQQ240614P00380000 | 2024-06-03 4:02PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | 0.00 | - | 103 | 348 | 40.63% |
| QQQ240621P00380000 | 2024-06-03 12:30PM EDT | 2024-06-21 | 0.17 | 0.12 | 0.13 | 0.00 | - | 317 | 32,179 | 34.91% |
| QQQ240628P00380000 | 2024-06-03 4:00PM EDT | 2024-06-28 | 0.18 | 0.19 | 0.21 | 0.00 | - | 10 | 3,723 | 31.64% |
| QQQ240705P00380000 | 2024-06-03 2:32PM EDT | 2024-07-05 | 0.28 | 0.23 | 0.26 | 0.00 | - | 502 | 557 | 28.88% |
| QQQ240712P00380000 | 2024-06-03 10:35AM EDT | 2024-07-12 | 0.37 | 0.33 | 0.37 | 0.00 | - | 1 | 26 | 27.66% |
| QQQ240719P00380000 | 2024-06-04 9:41AM EDT | 2024-07-19 | 0.45 | 0.45 | 0.46 | +0.01 | +2.27% | 1 | 6,549 | 26.42% |
| QQQ240816P00380000 | 2024-06-03 3:21PM EDT | 2024-08-16 | 0.99 | 0.96 | 0.98 | +0.02 | +2.06% | 3 | 12,607 | 24.00% |
| QQQ240920P00380000 | 2024-06-04 9:42AM EDT | 2024-09-20 | 1.81 | 1.79 | 1.82 | -0.01 | -0.55% | 1 | 15,845 | 22.71% |
| QQQ240930P00380000 | 2024-05-31 3:56PM EDT | 2024-09-30 | 2.15 | 2.03 | 2.12 | 0.00 | - | 55 | 876 | 22.57% |
| QQQ241018P00380000 | 2024-06-03 12:07PM EDT | 2024-10-18 | 2.65 | 2.60 | 2.65 | 0.00 | - | 25 | 39,184 | 22.29% |
| QQQ241115P00380000 | 2024-06-03 1:42PM EDT | 2024-11-15 | 3.75 | 3.69 | 3.77 | 0.00 | - | 54 | 1,891 | 22.44% |
| QQQ241220P00380000 | 2024-06-03 3:46PM EDT | 2024-12-20 | 4.80 | 4.76 | 4.81 | 0.00 | - | 28 | 10,771 | 21.98% |
| QQQ241231P00380000 | 2024-06-03 2:04PM EDT | 2024-12-31 | 5.07 | 4.97 | 5.10 | 0.00 | - | 7 | 622 | 21.81% |
| QQQ250117P00380000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11,750 | 6.25% |
| QQQ250321P00380000 | 2024-06-03 2:14PM EDT | 2025-03-21 | 7.40 | 7.11 | 7.33 | 0.00 | - | 1 | 2,691 | 21.06% |
| QQQ250331P00380000 | 2024-05-31 12:39PM EDT | 2025-03-31 | 8.72 | 7.33 | 7.59 | 0.00 | - | 1 | 27 | 20.97% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 3.13% |
| QQQ251219P00380000 | 2023-12-19 4:30PM EDT | 2025-12-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 3.13% |
| QQQ260116P00380000 | 2024-06-03 1:31PM EDT | 2026-01-16 | 14.65 | 13.07 | 15.52 | 0.00 | - | 1 | 1,469 | 20.15% |
| QQQ260618P00380000 | 2024-05-17 11:15AM EDT | 2026-06-18 | 16.89 | 15.04 | 19.35 | 0.00 | - | 1 | 10 | 19.98% |
