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
60 352,56 +268,02 (+0,45 %)
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:404.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00404780 | 2024-06-18 3:46PM EDT | 2024-06-21 | 80.25 | 80.59 | 81.02 | -1.28 | -1.57% | 1 | 8,377 | 101.47% |
| QQQ240628C00404780 | 2024-06-18 1:28PM EDT | 2024-06-28 | 80.85 | 80.51 | 81.12 | +7.10 | +9.63% | 3 | 113 | 55.81% |
| QQQ240920C00404780 | 2024-06-18 9:33AM EDT | 2024-09-20 | 87.31 | 86.97 | 87.58 | +6.58 | +8.15% | 20 | 1,698 | 36.57% |
| QQQ240930C00404780 | 2024-06-13 1:33PM EDT | 2024-09-30 | 78.81 | 87.40 | 87.82 | 0.00 | - | 5 | 178 | 35.17% |
| QQQ241220C00404780 | 2024-06-12 3:01PM EDT | 2024-12-20 | 85.15 | 94.75 | 95.17 | 0.00 | - | 9 | 1,784 | 34.72% |
| QQQ250117C00404780 | 2024-06-18 12:10PM EDT | 2025-01-17 | 96.43 | 96.46 | 96.93 | -1.07 | -1.10% | 44 | 2,092 | 34.05% |
| QQQ250620C00404780 | 2024-06-18 1:43PM EDT | 2025-06-20 | 108.00 | 107.08 | 109.40 | -0.96 | -0.88% | 1 | 1,279 | 34.47% |
| QQQ251219C00404780 | 2024-06-17 1:53PM EDT | 2025-12-19 | 120.00 | 117.56 | 122.15 | 0.00 | - | 16 | 1,857 | 34.88% |
| QQQ260116C00404780 | 2024-06-05 12:57PM EDT | 2026-01-16 | 100.58 | 118.57 | 123.50 | 0.00 | - | 3 | 1,828 | 34.70% |
| QQQ260618C00404780 | 2024-06-17 12:45PM EDT | 2026-06-18 | 127.00 | 127.26 | 132.00 | 0.00 | - | 1 | 54 | 34.62% |
| QQQ261218C00404780 | 2024-06-14 2:55PM EDT | 2026-12-18 | 133.55 | 136.74 | 141.00 | 0.00 | - | 2 | 89 | 34.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00404780 | 2024-06-18 2:36PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 77 | 17,862 | 68.75% |
| QQQ240628P00404780 | 2024-06-17 4:03PM EDT | 2024-06-28 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 413 | 43.46% |
| QQQ240920P00404780 | 2024-06-18 11:11AM EDT | 2024-09-20 | 1.47 | 1.40 | 1.43 | -0.03 | -2.00% | 1 | 4,091 | 23.33% |
| QQQ240930P00404780 | 2024-06-18 10:23AM EDT | 2024-09-30 | 1.77 | 1.63 | 1.71 | -0.56 | -24.03% | 3 | 145 | 23.10% |
| QQQ241220P00404780 | 2024-06-17 3:11PM EDT | 2024-12-20 | 4.29 | 4.34 | 4.40 | 0.00 | - | 7 | 3,452 | 22.25% |
| QQQ250117P00404780 | 2024-06-18 12:40PM EDT | 2025-01-17 | 5.25 | 5.13 | 5.26 | +0.10 | +1.94% | 71 | 14,099 | 21.92% |
| QQQ250620P00404780 | 2024-06-18 2:22PM EDT | 2025-06-20 | 9.60 | 9.07 | 9.88 | +0.35 | +3.78% | 119 | 3,543 | 20.88% |
| QQQ251219P00404780 | 2024-06-14 3:42PM EDT | 2025-12-19 | 14.86 | 13.61 | 14.69 | 0.00 | - | 2 | 3,935 | 20.14% |
| QQQ260116P00404780 | 2024-06-17 3:02PM EDT | 2026-01-16 | 14.45 | 12.74 | 16.47 | 0.00 | - | 7 | 333 | 20.69% |
| QQQ260618P00404780 | 2024-06-12 1:51PM EDT | 2026-06-18 | 19.20 | 15.50 | 20.25 | 0.00 | - | 4 | 69 | 20.30% |
| QQQ261218P00404780 | 2024-06-13 11:17AM EDT | 2026-12-18 | 22.71 | 18.59 | 23.50 | 0.00 | - | 4 | 23 | 19.57% |
