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:399.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00399780 | 2024-06-18 3:59PM EDT | 2024-06-21 | 85.44 | 85.58 | 86.01 | -1.10 | -1.27% | 9 | 38,087 | 106.93% |
| QQQ240628C00399780 | 2024-06-18 3:28PM EDT | 2024-06-28 | 85.53 | 85.50 | 86.10 | -0.16 | -0.19% | 6 | 498 | 58.69% |
| QQQ240920C00399780 | 2024-06-18 9:31AM EDT | 2024-09-20 | 92.10 | 91.74 | 92.39 | +5.52 | +6.38% | 4 | 5,309 | 37.91% |
| QQQ240930C00399780 | 2024-06-18 10:02AM EDT | 2024-09-30 | 91.63 | 92.15 | 92.57 | +8.12 | +9.72% | 2 | 54 | 36.36% |
| QQQ241220C00399780 | 2024-06-17 11:47AM EDT | 2024-12-20 | 95.35 | 99.24 | 99.66 | 0.00 | - | 38 | 7,911 | 35.59% |
| QQQ250117C00399780 | 2024-06-17 3:51PM EDT | 2025-01-17 | 101.06 | 100.88 | 101.35 | 0.00 | - | 7 | 3,279 | 34.85% |
| QQQ250620C00399780 | 2024-06-18 3:17PM EDT | 2025-06-20 | 111.90 | 111.22 | 113.53 | +3.95 | +3.66% | 19 | 2,765 | 35.09% |
| QQQ251219C00399780 | 2024-06-18 12:10PM EDT | 2025-12-19 | 123.83 | 121.44 | 126.00 | -0.27 | -0.22% | 15 | 1,472 | 35.35% |
| QQQ260116C00399780 | 2024-05-21 3:58PM EDT | 2026-01-16 | 100.10 | 122.42 | 127.00 | 0.00 | - | 8 | 1,039 | 34.99% |
| QQQ260618C00399780 | 2024-06-14 10:25AM EDT | 2026-06-18 | 127.89 | 131.00 | 135.96 | 0.00 | - | 1 | 70 | 35.15% |
| QQQ261218C00399780 | 2024-06-17 12:47PM EDT | 2026-12-18 | 141.20 | 140.28 | 143.44 | 0.00 | - | 6 | 282 | 34.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00399780 | 2024-06-18 12:12PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 29 | 32,560 | 73.44% |
| QQQ240628P00399780 | 2024-06-17 2:11PM EDT | 2024-06-28 | 0.07 | 0.04 | 0.05 | 0.00 | - | 12 | 2,870 | 45.12% |
| QQQ240920P00399780 | 2024-06-18 10:52AM EDT | 2024-09-20 | 1.29 | 1.24 | 1.28 | -0.01 | -0.77% | 320 | 9,529 | 24.02% |
| QQQ240930P00399780 | 2024-06-12 2:59PM EDT | 2024-09-30 | 1.55 | 1.45 | 1.53 | -0.03 | -1.90% | 1 | 999 | 23.74% |
| QQQ241220P00399780 | 2024-06-17 4:03PM EDT | 2024-12-20 | 4.00 | 3.96 | 4.02 | 0.00 | - | 150 | 8,922 | 22.74% |
| QQQ250117P00399780 | 2024-06-18 3:17PM EDT | 2025-01-17 | 4.68 | 4.64 | 4.83 | -0.04 | -0.85% | 16 | 20,799 | 22.39% |
| QQQ250620P00399780 | 2024-06-17 1:23PM EDT | 2025-06-20 | 8.68 | 8.50 | 9.18 | -0.10 | -1.14% | 2 | 13,279 | 21.20% |
| QQQ251219P00399780 | 2024-06-17 3:56PM EDT | 2025-12-19 | 13.30 | 12.70 | 13.85 | 0.00 | - | 9 | 6,688 | 20.44% |
| QQQ260116P00399780 | 2024-06-12 1:55PM EDT | 2026-01-16 | 14.22 | 11.95 | 15.61 | 0.00 | - | 5 | 228 | 21.01% |
| QQQ260618P00399780 | 2024-06-12 10:50AM EDT | 2026-06-18 | 17.87 | 15.17 | 19.33 | 0.00 | - | 1 | 46 | 20.61% |
| QQQ261218P00399780 | 2024-06-17 11:19AM EDT | 2026-12-18 | 20.74 | 17.62 | 22.50 | 0.00 | - | 3 | 1,743 | 19.85% |
