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
60 412,80 +414,41 (+0,69 %)
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:384.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00384780 | 2024-06-17 10:49AM EDT | 2024-06-21 | 95.00 | 100.57 | 100.98 | 0.00 | - | 1 | 20,550 | 123.83% |
| QQQ240628C00384780 | 2024-06-17 10:35AM EDT | 2024-06-28 | 95.27 | 100.49 | 101.09 | 0.00 | - | 2 | 82 | 68.26% |
| QQQ240920C00384780 | 2024-06-18 9:56AM EDT | 2024-09-20 | 105.98 | 106.15 | 106.84 | +9.68 | +10.05% | 123 | 3,643 | 41.91% |
| QQQ240930C00384780 | 2024-06-12 11:57AM EDT | 2024-09-30 | 96.48 | 106.52 | 106.95 | 0.00 | - | 100 | 453 | 40.06% |
| QQQ241220C00384780 | 2024-06-12 2:17PM EDT | 2024-12-20 | 103.06 | 112.91 | 113.33 | 0.00 | - | 1 | 9,734 | 38.32% |
| QQQ250117C00384780 | 2024-06-18 9:40AM EDT | 2025-01-17 | 113.92 | 114.35 | 114.83 | +5.86 | +5.42% | 1 | 1,660 | 37.33% |
| QQQ250620C00384780 | 2024-06-17 2:59PM EDT | 2025-06-20 | 125.55 | 123.84 | 126.17 | 0.00 | - | 16 | 1,383 | 37.00% |
| QQQ251219C00384780 | 2024-06-07 2:14PM EDT | 2025-12-19 | 115.92 | 133.32 | 137.92 | 0.00 | - | 20 | 643 | 36.91% |
| QQQ260116C00384780 | 2024-06-17 2:10PM EDT | 2026-01-16 | 137.77 | 134.20 | 139.00 | 0.00 | - | 1 | 512 | 36.58% |
| QQQ260618C00384780 | 2024-03-26 11:12AM EDT | 2026-06-18 | 118.17 | 92.00 | 96.89 | 0.00 | - | 1 | 16 | 0.00% |
| QQQ261218C00384780 | 2024-06-17 1:35PM EDT | 2026-12-18 | 153.02 | 151.08 | 155.50 | 0.00 | - | 2 | 34 | 36.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00384780 | 2024-06-18 3:52PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 30 | 21,093 | 86.72% |
| QQQ240628P00384780 | 2024-06-13 11:17AM EDT | 2024-06-28 | 0.07 | 0.03 | 0.04 | 0.00 | - | 44 | 293 | 51.17% |
| QQQ240920P00384780 | 2024-06-18 10:52AM EDT | 2024-09-20 | 0.91 | 0.88 | 0.91 | -0.13 | -12.50% | 85 | 5,833 | 26.04% |
| QQQ240930P00384780 | 2024-06-12 11:59AM EDT | 2024-09-30 | 1.17 | 1.03 | 1.11 | 0.00 | - | 101 | 116 | 25.71% |
| QQQ241220P00384780 | 2024-06-18 10:52AM EDT | 2024-12-20 | 3.13 | 3.01 | 3.07 | -0.13 | -3.99% | 43 | 7,406 | 24.22% |
| QQQ250117P00384780 | 2024-06-17 3:11PM EDT | 2025-01-17 | 3.59 | 3.56 | 3.74 | 0.00 | - | 11 | 8,936 | 23.78% |
| QQQ250620P00384780 | 2024-06-18 10:16AM EDT | 2025-06-20 | 7.03 | 6.76 | 7.48 | +0.14 | +2.03% | 56 | 3,417 | 22.32% |
| QQQ251219P00384780 | 2024-06-18 10:22AM EDT | 2025-12-19 | 11.22 | 10.53 | 11.64 | -0.46 | -3.94% | 222 | 4,992 | 21.39% |
| QQQ260116P00384780 | 2024-06-04 10:19AM EDT | 2026-01-16 | 15.34 | 9.83 | 13.29 | 0.00 | - | 27 | 1,724 | 21.97% |
| QQQ260618P00384780 | 2024-06-07 2:15PM EDT | 2026-06-18 | 17.75 | 12.00 | 16.50 | 0.00 | - | 5 | 102 | 21.38% |
| QQQ261218P00384780 | 2024-06-10 1:39PM EDT | 2026-12-18 | 20.27 | 15.22 | 19.50 | 0.00 | - | 2 | 66 | 20.58% |
