Marchés français ouverture 2 h 27 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 072,91 +455,81 (+1,18 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 930,02 -265,58 (-1,38 %) Bitcoin EUR
64 137,80 -323,99 (-0,50 %)
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:400.00
Options d’achatpour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00400000 | 2024-05-22 3:11PM EDT | 2024-05-23 | 54.43 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| QQQ240524C00400000 | 2024-05-22 2:03PM EDT | 2024-05-24 | 53.90 | 0.00 | 0.00 | -1.63 | -2.94% | 6 | 0 | 0.00% |
| QQQ240528C00400000 | 2024-05-16 3:55PM EDT | 2024-05-28 | 52.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240529C00400000 | 2024-05-16 3:49PM EDT | 2024-05-29 | 52.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240531C00400000 | 2024-05-22 2:23PM EDT | 2024-05-31 | 54.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240607C00400000 | 2024-05-22 9:51AM EDT | 2024-06-07 | 57.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00400000 | 2024-05-21 1:48PM EDT | 2024-06-14 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00400000 | 2024-05-22 10:43AM EDT | 2024-06-21 | 58.37 | 0.00 | 0.00 | +0.40 | +0.69% | 15 | 0 | 0.00% |
| QQQ240628C00400000 | 2024-05-21 2:12PM EDT | 2024-06-28 | 57.61 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| QQQ240719C00400000 | 2024-05-22 2:00PM EDT | 2024-07-19 | 59.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240816C00400000 | 2024-05-22 3:37PM EDT | 2024-08-16 | 61.60 | 0.00 | 0.00 | -0.27 | -0.44% | 16 | 0 | 0.00% |
| QQQ240920C00400000 | 2024-05-22 12:59PM EDT | 2024-09-20 | 65.53 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| QQQ240930C00400000 | 2024-05-22 1:14PM EDT | 2024-09-30 | 65.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| QQQ241018C00400000 | 2024-05-22 2:06PM EDT | 2024-10-18 | 66.05 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| QQQ241115C00400000 | 2024-05-15 1:46PM EDT | 2024-11-15 | 67.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241220C00400000 | 2024-05-22 2:56PM EDT | 2024-12-20 | 72.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QQQ241231C00400000 | 2024-05-21 2:05PM EDT | 2024-12-31 | 73.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00400000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,665 | 0.00% |
| QQQ250321C00400000 | 2024-05-22 12:46PM EDT | 2025-03-21 | 80.92 | 0.00 | 0.00 | +0.28 | +0.35% | 15 | 0 | 0.00% |
| QQQ250331C00400000 | 2024-05-22 4:04PM EDT | 2025-03-31 | 81.72 | 0.00 | 0.00 | +3.02 | +3.84% | 1 | 0 | 0.00% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 2025-12-19 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ260116C00400000 | 2024-05-21 3:41PM EDT | 2026-01-16 | 99.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ260618C00400000 | 2024-05-22 11:58AM EDT | 2026-06-18 | 110.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ261218C00400000 | 2024-05-22 12:50PM EDT | 2026-12-18 | 118.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
Options de ventepour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00400000 | 2024-05-21 3:58PM EDT | 2024-05-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| QQQ240524P00400000 | 2024-05-22 3:43PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| QQQ240528P00400000 | 2024-05-22 2:13PM EDT | 2024-05-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240529P00400000 | 2024-05-22 12:24PM EDT | 2024-05-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240530P00400000 | 2024-05-16 3:55PM EDT | 2024-05-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240531P00400000 | 2024-05-22 3:20PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 12.50% |
| QQQ240607P00400000 | 2024-05-22 3:57PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | +0.03 | +33.33% | 45 | 0 | 12.50% |
| QQQ240614P00400000 | 2024-05-22 3:42PM EDT | 2024-06-14 | 0.26 | 0.00 | 0.00 | +0.05 | +23.81% | 186 | 0 | 12.50% |
| QQQ240621P00400000 | 2024-05-22 3:51PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | +0.09 | +29.03% | 11,648 | 0 | 12.50% |
| QQQ240628P00400000 | 2024-05-22 3:40PM EDT | 2024-06-28 | 0.52 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 6.25% |
| QQQ240719P00400000 | 2024-05-22 4:00PM EDT | 2024-07-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,156 | 0 | 6.25% |
| QQQ240816P00400000 | 2024-05-22 3:54PM EDT | 2024-08-16 | 1.83 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 6.25% |
| QQQ240920P00400000 | 2024-05-22 3:59PM EDT | 2024-09-20 | 2.86 | 0.00 | 0.00 | +0.16 | +5.93% | 1,893 | 0 | 6.25% |
| QQQ240930P00400000 | 2024-05-22 2:53PM EDT | 2024-09-30 | 3.25 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| QQQ241018P00400000 | 2024-05-22 4:12PM EDT | 2024-10-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 3.13% |
| QQQ241115P00400000 | 2024-05-22 4:02PM EDT | 2024-11-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| QQQ241220P00400000 | 2024-05-22 3:59PM EDT | 2024-12-20 | 6.49 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 3.13% |
| QQQ241231P00400000 | 2024-05-22 3:59PM EDT | 2024-12-31 | 6.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| QQQ250117P00400000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,105 | 3.13% |
| QQQ250321P00400000 | 2024-05-22 3:54PM EDT | 2025-03-21 | 9.70 | 0.00 | 0.00 | +0.41 | +4.41% | 78 | 0 | 3.13% |
| QQQ250331P00400000 | 2024-05-22 3:59PM EDT | 2025-03-31 | 9.89 | 0.00 | 0.00 | +0.39 | +4.11% | 47 | 0 | 3.13% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 3.13% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 2025-12-19 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 1.56% |
| QQQ260116P00400000 | 2024-05-22 2:03PM EDT | 2026-01-16 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ260618P00400000 | 2024-04-05 11:28AM EDT | 2026-06-18 | 27.76 | 24.00 | 28.50 | 0.00 | - | 1 | 9 | 21.14% |
| QQQ261218P00400000 | 2024-05-22 11:33AM EDT | 2026-12-18 | 24.23 | 0.00 | 0.00 | -0.44 | -1.78% | 1 | 0 | 1.56% |
