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:389.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00389780 | 2024-06-18 3:36PM EDT | 2024-06-21 | 95.59 | 95.57 | 95.99 | +5.38 | +5.96% | 25 | 13,747 | 118.16% |
| QQQ240628C00389780 | 2024-06-14 11:23AM EDT | 2024-06-28 | 88.31 | 95.50 | 96.09 | 0.00 | - | 2 | 371 | 65.09% |
| QQQ240920C00389780 | 2024-06-14 10:36AM EDT | 2024-09-20 | 93.82 | 101.33 | 102.01 | 0.00 | - | 6 | 976 | 40.56% |
| QQQ240930C00389780 | 2024-06-06 10:05AM EDT | 2024-09-30 | 80.93 | 101.71 | 102.14 | 0.00 | - | 66 | 72 | 38.81% |
| QQQ241220C00389780 | 2024-06-13 12:37PM EDT | 2024-12-20 | 99.00 | 108.32 | 108.74 | 0.00 | - | 4 | 2,937 | 37.39% |
| QQQ250117C00389780 | 2024-06-18 10:34AM EDT | 2025-01-17 | 109.84 | 109.83 | 110.30 | +2.74 | +2.56% | 2 | 1,631 | 36.48% |
| QQQ250620C00389780 | 2024-06-18 2:17PM EDT | 2025-06-20 | 120.48 | 119.59 | 121.92 | -0.85 | -0.70% | 4 | 1,047 | 36.35% |
| QQQ251219C00389780 | 2024-06-14 11:55AM EDT | 2025-12-19 | 123.70 | 129.33 | 133.93 | 0.00 | - | 3 | 2,902 | 36.39% |
| QQQ260116C00389780 | 2024-06-18 10:30AM EDT | 2026-01-16 | 131.80 | 130.24 | 135.00 | +40.80 | +44.84% | 14 | 2,610 | 36.06% |
| QQQ260618C00389780 | 2024-05-23 10:03AM EDT | 2026-06-18 | 118.00 | 138.50 | 143.00 | 0.00 | - | 2 | 35 | 35.78% |
| QQQ261218C00389780 | 2024-06-06 10:28AM EDT | 2026-12-18 | 131.87 | 147.45 | 152.00 | 0.00 | - | 4 | 57 | 35.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00389780 | 2024-06-18 3:57PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 24,123 | 82.03% |
| QQQ240628P00389780 | 2024-06-14 4:05PM EDT | 2024-06-28 | 0.09 | 0.03 | 0.05 | 0.00 | - | 32 | 653 | 50.59% |
| QQQ240920P00389780 | 2024-06-18 1:30PM EDT | 2024-09-20 | 0.99 | 0.99 | 1.01 | -0.07 | -6.60% | 39 | 2,110 | 25.32% |
| QQQ240930P00389780 | 2024-06-18 1:06PM EDT | 2024-09-30 | 1.19 | 1.13 | 1.23 | -2.31 | -66.00% | 1 | 72 | 25.04% |
| QQQ241220P00389780 | 2024-06-18 10:50AM EDT | 2024-12-20 | 3.43 | 3.30 | 3.36 | -0.25 | -6.79% | 99 | 15,231 | 23.73% |
| QQQ250117P00389780 | 2024-06-18 12:09PM EDT | 2025-01-17 | 4.01 | 3.89 | 4.07 | +0.09 | +2.30% | 41 | 9,674 | 23.31% |
| QQQ250620P00389780 | 2024-06-18 3:06PM EDT | 2025-06-20 | 7.60 | 7.60 | 7.77 | +0.12 | +1.60% | 107 | 5,418 | 21.72% |
| QQQ251219P00389780 | 2024-06-18 3:44PM EDT | 2025-12-19 | 11.75 | 11.23 | 12.34 | -0.80 | -6.37% | 121 | 1,804 | 21.07% |
| QQQ260116P00389780 | 2024-06-18 3:44PM EDT | 2026-01-16 | 12.30 | 10.50 | 14.03 | -2.49 | -16.84% | 10 | 694 | 21.65% |
| QQQ260618P00389780 | 2024-06-18 12:32PM EDT | 2026-06-18 | 15.24 | 12.63 | 17.50 | -3.04 | -16.63% | 4 | 40 | 21.17% |
| QQQ261218P00389780 | 2024-06-13 12:00PM EDT | 2026-12-18 | 19.83 | 15.81 | 20.50 | 0.00 | - | 9 | 208 | 20.35% |
