La bourse ferme dans 2 h 29 min
CAC 40
7 974,27 -23,75 (-0,30 %) Euro Stoxx 50
4 982,69 -20,85 (-0,42 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0868 -0,0038 (-0,35 %) Gold future
2 353,60 -15,70 (-0,66 %) Bitcoin EUR
63 418,34 -712,82 (-1,11 %)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607C00385000 | 2024-05-31 2:34PM EDT | 2024-06-07 | 60.27 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ240614C00385000 | 2024-05-31 11:28AM EDT | 2024-06-14 | 61.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240621C00385000 | 2024-06-03 12:50PM EDT | 2024-06-21 | 65.82 | 0.00 | 0.00 | 0.00 | - | 3 | 382 | 0.00% |
| QQQ240628C00385000 | 2024-05-31 12:34PM EDT | 2024-06-28 | 60.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240712C00385000 | 2024-05-31 10:30AM EDT | 2024-07-12 | 64.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240719C00385000 | 2024-05-31 2:23PM EDT | 2024-07-19 | 63.35 | 0.00 | 0.00 | 0.00 | - | 31 | 307 | 0.00% |
| QQQ240816C00385000 | 2024-06-03 10:23AM EDT | 2024-08-16 | 73.88 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 0.00% |
| QQQ240920C00385000 | 2024-06-03 12:13PM EDT | 2024-09-20 | 73.20 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 2024-09-30 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ241018C00385000 | 2024-06-03 10:08AM EDT | 2024-10-18 | 78.26 | 0.00 | 0.00 | 0.00 | - | 44 | 40 | 0.00% |
| QQQ241115C00385000 | 2024-06-03 10:08AM EDT | 2024-11-15 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| QQQ241220C00385000 | 2024-06-03 12:23PM EDT | 2024-12-20 | 80.06 | 0.00 | 0.00 | 0.00 | - | 1 | 982 | 0.00% |
| QQQ241231C00385000 | 2024-05-31 1:42PM EDT | 2024-12-31 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| QQQ250117C00385000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,289 | 0.00% |
| QQQ250321C00385000 | 2024-06-03 2:14PM EDT | 2025-03-21 | 87.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 2025-06-20 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 2025-12-19 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 2026-01-16 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260618C00385000 | 2023-12-26 3:33PM EDT | 2026-06-18 | 87.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607P00385000 | 2024-06-03 12:54PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,292 | 25.00% |
| QQQ240614P00385000 | 2024-06-03 2:37PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 475 | 1,197 | 25.00% |
| QQQ240621P00385000 | 2024-06-03 3:46PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 451 | 23,152 | 12.50% |
| QQQ240628P00385000 | 2024-05-31 12:44PM EDT | 2024-06-28 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 363 | 12.50% |
| QQQ240705P00385000 | 2024-05-31 1:38PM EDT | 2024-07-05 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| QQQ240712P00385000 | 2024-05-31 1:06PM EDT | 2024-07-12 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| QQQ240719P00385000 | 2024-06-03 3:04PM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 98 | 8,886 | 12.50% |
| QQQ240816P00385000 | 2024-06-03 4:04PM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 105 | 1,613 | 6.25% |
| QQQ240920P00385000 | 2024-06-03 3:58PM EDT | 2024-09-20 | 2.01 | 0.00 | 0.00 | 0.00 | - | 51 | 19,623 | 6.25% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 2024-09-30 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| QQQ241018P00385000 | 2024-06-03 11:21AM EDT | 2024-10-18 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 6.25% |
| QQQ241115P00385000 | 2024-05-31 1:21PM EDT | 2024-11-15 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 770 | 6.25% |
| QQQ241220P00385000 | 2024-06-03 3:50PM EDT | 2024-12-20 | 5.27 | 0.00 | 0.00 | 0.00 | - | 2,003 | 29,597 | 3.13% |
| QQQ241231P00385000 | 2024-05-24 2:55PM EDT | 2024-12-31 | 5.05 | 0.00 | 0.00 | 0.00 | - | 39 | 73 | 3.13% |
| QQQ250117P00385000 | 2023-12-26 10:30AM EDT | 2025-01-17 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 3.13% |
| QQQ250321P00385000 | 2024-06-03 10:24AM EDT | 2025-03-21 | 7.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1,247 | 3.13% |
| QQQ250331P00385000 | 2024-05-29 2:55PM EDT | 2025-03-31 | 7.78 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 3.13% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 2025-06-20 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 3.13% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 2025-12-19 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 3.13% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 3.13% |
| QQQ260618P00385000 | 2023-12-22 4:27PM EDT | 2026-06-18 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 3.13% |
