La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0689 -0,0017 (-0,16 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 957,46 -178,32 (-0,30 %)
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:395.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00395000 | 2024-06-14 10:17AM EDT | 2024-06-28 | 82.83 | 85.47 | 86.24 | 0.00 | - | 1 | 12 | 84.62% |
| QQQ240705C00395000 | 2024-06-21 4:01PM EDT | 2024-07-05 | 85.58 | 85.72 | 86.32 | -1.74 | -1.99% | 2 | 19 | 59.86% |
| QQQ240712C00395000 | 2024-06-21 4:01PM EDT | 2024-07-12 | 86.10 | 86.26 | 86.83 | +86.10 | - | 1 | 4 | 53.25% |
| QQQ240719C00395000 | 2024-06-21 3:20PM EDT | 2024-07-19 | 86.93 | 86.76 | 87.38 | -1.35 | -1.53% | 24 | 124 | 51.14% |
| QQQ240726C00395000 | 2024-06-21 3:13PM EDT | 2024-07-26 | 87.43 | 87.27 | 87.89 | +87.43 | - | 14 | 9 | 48.02% |
| QQQ240802C00395000 | 2024-06-18 9:40AM EDT | 2024-08-02 | 92.41 | 87.83 | 88.37 | +92.41 | - | - | 4 | 45.66% |
| QQQ240816C00395000 | 2024-06-21 3:28PM EDT | 2024-08-16 | 89.04 | 88.91 | 89.42 | -1.00 | -1.11% | 7 | 605 | 42.73% |
| QQQ240920C00395000 | 2024-06-21 3:28PM EDT | 2024-09-20 | 91.99 | 91.86 | 92.38 | -3.29 | -3.45% | 7 | 246 | 39.57% |
| QQQ240930C00395000 | 2023-12-21 1:42PM EDT | 2024-09-30 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ241018C00395000 | 2024-06-03 10:59AM EDT | 2024-10-18 | 67.31 | 93.55 | 94.03 | 0.00 | - | 46 | 408 | 37.21% |
| QQQ241115C00395000 | 2024-06-21 10:25AM EDT | 2024-11-15 | 95.62 | 96.20 | 96.69 | +1.98 | +2.11% | 8 | 120 | 37.03% |
| QQQ241220C00395000 | 2024-06-17 2:20PM EDT | 2024-12-20 | 104.06 | 99.22 | 99.71 | 0.00 | - | 3 | 323 | 36.66% |
| QQQ241231C00395000 | 2024-06-17 9:34AM EDT | 2024-12-31 | 98.06 | 99.44 | 99.96 | 0.00 | - | 18 | 60 | 35.86% |
| QQQ250117C00395000 | 2023-12-21 4:21PM EDT | 2025-01-17 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| QQQ250321C00395000 | 2024-06-20 2:32PM EDT | 2025-03-21 | 107.38 | 105.71 | 106.44 | 0.00 | - | 2 | 61 | 35.66% |
| QQQ250331C00395000 | 2024-06-21 12:46PM EDT | 2025-03-31 | 106.55 | 105.88 | 106.70 | +0.20 | +0.19% | 1 | 4 | 35.23% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 2025-06-20 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ260116C00395000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 71.03 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| QQQ260618C00395000 | 2023-12-26 3:48PM EDT | 2026-06-18 | 81.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00395000 | 2024-06-20 3:02PM EDT | 2024-06-28 | 0.05 | 0.01 | 0.02 | 0.00 | - | 65 | 743 | 52.34% |
| QQQ240705P00395000 | 2024-06-21 11:47AM EDT | 2024-07-05 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 3 | 626 | 40.82% |
| QQQ240712P00395000 | 2024-06-21 3:13PM EDT | 2024-07-12 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 17 | 1,767 | 36.43% |
| QQQ240719P00395000 | 2024-06-21 3:43PM EDT | 2024-07-19 | 0.21 | 0.22 | 0.23 | -0.09 | -30.00% | 105 | 7,795 | 33.55% |
| QQQ240726P00395000 | 2024-06-21 9:45AM EDT | 2024-07-26 | 0.34 | 0.25 | 0.31 | +0.05 | +17.24% | 3 | 15 | 31.25% |
| QQQ240816P00395000 | 2024-06-21 3:18PM EDT | 2024-08-16 | 0.54 | 0.52 | 0.54 | -0.04 | -6.90% | 146 | 6,967 | 26.88% |
| QQQ240920P00395000 | 2024-06-21 1:10PM EDT | 2024-09-20 | 1.26 | 1.21 | 1.24 | -0.06 | -4.55% | 23 | 8,479 | 24.61% |
| QQQ240930P00395000 | 2023-12-15 4:55PM EDT | 2024-09-30 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 6.25% |
| QQQ241018P00395000 | 2024-06-21 1:45PM EDT | 2024-10-18 | 2.04 | 1.93 | 1.98 | +0.08 | +4.08% | 17 | 3,455 | 23.86% |
| QQQ241115P00395000 | 2024-06-21 9:54AM EDT | 2024-11-15 | 3.18 | 2.92 | 2.99 | +0.27 | +9.28% | 2 | 1,105 | 23.79% |
| QQQ241220P00395000 | 2024-06-21 10:18AM EDT | 2024-12-20 | 4.06 | 3.95 | 4.00 | +0.17 | +4.37% | 251 | 172,904 | 23.17% |
| QQQ241231P00395000 | 2024-06-21 10:30AM EDT | 2024-12-31 | 4.40 | 4.16 | 4.34 | +0.19 | +4.51% | 6 | 94 | 23.04% |
| QQQ250117P00395000 | 2023-12-26 4:54PM EDT | 2025-01-17 | 21.47 | 0.00 | 0.00 | 0.00 | - | 26 | 666 | 6.25% |
| QQQ250321P00395000 | 2024-06-21 12:04PM EDT | 2025-03-21 | 6.34 | 6.27 | 6.60 | -0.03 | -0.47% | 1 | 1,826 | 22.11% |
| QQQ250331P00395000 | 2024-06-21 2:19PM EDT | 2025-03-31 | 6.76 | 6.47 | 6.88 | +0.21 | +3.21% | 1 | 9 | 22.02% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 2025-06-20 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 3.13% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 2025-12-19 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
| QQQ260116P00395000 | 2023-12-22 4:30PM EDT | 2026-01-16 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| QQQ260618P00395000 | 2023-12-18 10:47AM EDT | 2026-06-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
