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
60 410,38 +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:394.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00394780 | 2024-06-18 3:10PM EDT | 2024-06-21 | 90.30 | 90.58 | 91.02 | -1.93 | -2.09% | 9 | 17,485 | 113.09% |
| QQQ240628C00394780 | 2024-06-11 9:30AM EDT | 2024-06-28 | 69.67 | 90.50 | 91.10 | 0.00 | - | 14 | 223 | 61.96% |
| QQQ240920C00394780 | 2024-06-05 10:24AM EDT | 2024-09-20 | 72.05 | 96.52 | 97.14 | 0.00 | - | 1 | 1,639 | 39.13% |
| QQQ240930C00394780 | 2024-06-12 2:05PM EDT | 2024-09-30 | 86.17 | 96.92 | 97.34 | 0.00 | - | 4 | 162 | 37.57% |
| QQQ241220C00394780 | 2024-06-14 10:36AM EDT | 2024-12-20 | 96.00 | 103.77 | 104.19 | 0.00 | - | 1 | 884 | 36.49% |
| QQQ250117C00394780 | 2024-06-18 12:18PM EDT | 2025-01-17 | 104.68 | 105.34 | 105.81 | +4.31 | +4.29% | 3 | 944 | 35.66% |
| QQQ250620C00394780 | 2024-06-18 9:30AM EDT | 2025-06-20 | 115.90 | 115.39 | 117.71 | -1.69 | -1.44% | 3 | 111 | 35.71% |
| QQQ251219C00394780 | 2024-06-18 3:18PM EDT | 2025-12-19 | 126.56 | 125.36 | 129.96 | +4.36 | +3.57% | 3 | 3,976 | 35.87% |
| QQQ260116C00394780 | 2024-06-13 1:12PM EDT | 2026-01-16 | 120.00 | 126.31 | 131.00 | 0.00 | - | 1 | 4,121 | 35.53% |
| QQQ260618C00394780 | 2024-04-24 12:29PM EDT | 2026-06-18 | 91.99 | 112.86 | 117.50 | 0.00 | - | 1 | 19 | 25.21% |
| QQQ261218C00394780 | 2024-06-06 10:28AM EDT | 2026-12-18 | 128.12 | 143.85 | 148.00 | 0.00 | - | 4 | 71 | 35.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00394780 | 2024-06-18 1:17PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 7,645 | 77.34% |
| QQQ240628P00394780 | 2024-06-18 4:07PM EDT | 2024-06-28 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 1 | 846 | 47.85% |
| QQQ240920P00394780 | 2024-06-18 10:52AM EDT | 2024-09-20 | 1.14 | 1.11 | 1.13 | -0.13 | -10.24% | 39 | 2,289 | 24.65% |
| QQQ240930P00394780 | 2024-06-17 2:36PM EDT | 2024-09-30 | 1.41 | 1.29 | 1.37 | 0.00 | - | 10 | 126 | 24.38% |
| QQQ241220P00394780 | 2024-06-14 3:09PM EDT | 2024-12-20 | 4.01 | 3.61 | 3.67 | 0.00 | - | 43 | 5,489 | 23.22% |
| QQQ250117P00394780 | 2024-06-18 10:44AM EDT | 2025-01-17 | 4.45 | 4.25 | 4.43 | +0.20 | +4.71% | 1 | 11,855 | 22.84% |
| QQQ250620P00394780 | 2024-06-18 10:17AM EDT | 2025-06-20 | 8.17 | 7.81 | 8.57 | +0.26 | +3.29% | 102 | 3,265 | 21.57% |
| QQQ251219P00394780 | 2024-06-18 1:35PM EDT | 2025-12-19 | 12.59 | 11.94 | 13.07 | +0.23 | +1.86% | 205 | 1,480 | 20.75% |
| QQQ260116P00394780 | 2024-06-18 10:06AM EDT | 2026-01-16 | 12.80 | 11.21 | 14.80 | -0.34 | -2.59% | 2 | 859 | 21.33% |
| QQQ260618P00394780 | 2024-06-13 12:26PM EDT | 2026-06-18 | 17.00 | 13.50 | 18.45 | 0.00 | - | 3 | 15 | 20.92% |
| QQQ261218P00394780 | 2024-06-10 2:32PM EDT | 2026-12-18 | 22.52 | 16.70 | 21.50 | 0.00 | - | 20 | 20 | 20.11% |
