La bourse est fermée
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0903 +0,0049 (+0,45 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 687,59 +1 654,18 (+2,67 %)
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:405.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607C00405000 | 2024-05-31 10:08AM EDT | 2024-06-07 | 45.83 | 48.33 | 48.68 | 0.00 | - | 6 | 60 | 53.13% |
| QQQ240614C00405000 | 2024-05-31 2:02PM EDT | 2024-06-14 | 41.60 | 48.89 | 49.22 | 0.00 | - | 19 | 37 | 42.73% |
| QQQ240621C00405000 | 2024-06-03 11:16AM EDT | 2024-06-21 | 48.52 | 49.43 | 49.69 | +6.23 | +14.73% | 11 | 2,581 | 37.10% |
| QQQ240628C00405000 | 2024-05-31 10:46AM EDT | 2024-06-28 | 43.11 | 49.56 | 49.88 | 0.00 | - | 20 | 92 | 32.69% |
| QQQ240705C00405000 | 2024-05-31 12:18PM EDT | 2024-07-05 | 41.25 | 49.83 | 50.19 | 0.00 | - | 20 | 10 | 30.35% |
| QQQ240719C00405000 | 2024-05-31 12:00PM EDT | 2024-07-19 | 43.69 | 51.22 | 51.52 | 0.00 | - | 22 | 745 | 29.58% |
| QQQ240816C00405000 | 2024-06-03 3:52PM EDT | 2024-08-16 | 52.97 | 53.99 | 54.27 | +7.24 | +15.83% | 8 | 61 | 28.99% |
| QQQ240920C00405000 | 2024-06-03 3:59PM EDT | 2024-09-20 | 57.28 | 57.57 | 57.79 | +6.42 | +12.62% | 4 | 310 | 29.02% |
| QQQ240930C00405000 | 2023-12-26 4:29PM EDT | 2024-09-30 | 39.51 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 0.00% |
| QQQ241018C00405000 | 2024-05-31 9:33AM EDT | 2024-10-18 | 58.91 | 59.72 | 59.94 | 0.00 | - | 2 | 66 | 28.48% |
| QQQ241115C00405000 | 2024-05-31 10:15AM EDT | 2024-11-15 | 59.52 | 62.94 | 63.18 | 0.00 | - | 1 | 27 | 29.35% |
| QQQ241220C00405000 | 2024-05-23 11:50AM EDT | 2024-12-20 | 71.89 | 66.30 | 66.58 | 0.00 | - | 8 | 1,078 | 29.78% |
| QQQ241231C00405000 | 2024-05-15 3:42PM EDT | 2024-12-31 | 67.42 | 66.61 | 66.92 | 0.00 | - | 2 | 261 | 29.30% |
| QQQ250117C00405000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 47.17 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
| QQQ250321C00405000 | 2024-06-03 12:24PM EDT | 2025-03-21 | 71.03 | 73.64 | 74.10 | +3.06 | +4.50% | 5 | 355 | 30.21% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 2025-06-20 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 2025-12-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
| QQQ260116C00405000 | 2023-12-26 11:00AM EDT | 2026-01-16 | 68.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ260618C00405000 | 2023-12-26 1:16PM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240604P00405000 | 2024-06-03 1:11PM EDT | 2024-06-04 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 12 | 50.00% |
| QQQ240605P00405000 | 2024-05-31 3:46PM EDT | 2024-06-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 27 | 27 | 46.09% |
| QQQ240607P00405000 | 2024-06-03 12:06PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 30 | 2,077 | 37.31% |
| QQQ240612P00405000 | 2024-06-03 10:30AM EDT | 2024-06-12 | 0.13 | 0.06 | 0.09 | -0.01 | -7.14% | 25 | 16 | 30.13% |
| QQQ240614P00405000 | 2024-06-03 11:46AM EDT | 2024-06-14 | 0.15 | 0.12 | 0.13 | -0.04 | -21.05% | 193 | 917 | 28.91% |
| QQQ240621P00405000 | 2024-06-03 2:04PM EDT | 2024-06-21 | 0.31 | 0.26 | 0.27 | -0.03 | -8.82% | 743 | 59,818 | 25.76% |
| QQQ240628P00405000 | 2024-06-03 1:43PM EDT | 2024-06-28 | 0.51 | 0.41 | 0.44 | -0.13 | -20.31% | 384 | 2,046 | 24.00% |
| QQQ240705P00405000 | 2024-06-03 3:59PM EDT | 2024-07-05 | 0.58 | 0.55 | 0.58 | -0.21 | -26.58% | 53 | 142 | 22.47% |
| QQQ240712P00405000 | 2024-06-03 2:14PM EDT | 2024-07-12 | 0.91 | 0.76 | 0.80 | -0.10 | -9.90% | 21 | 191 | 21.83% |
| QQQ240719P00405000 | 2024-06-03 3:57PM EDT | 2024-07-19 | 1.01 | 0.98 | 1.01 | -0.12 | -10.62% | 469 | 16,945 | 21.22% |
| QQQ240816P00405000 | 2024-06-03 3:50PM EDT | 2024-08-16 | 2.15 | 2.00 | 2.04 | +0.01 | +0.47% | 166 | 7,930 | 20.08% |
| QQQ240920P00405000 | 2024-06-03 3:12PM EDT | 2024-09-20 | 3.60 | 3.38 | 3.43 | -0.12 | -3.23% | 22 | 5,394 | 19.42% |
| QQQ240930P00405000 | 2023-12-22 1:22PM EDT | 2024-09-30 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 3.13% |
| QQQ241018P00405000 | 2024-05-31 4:01PM EDT | 2024-10-18 | 4.73 | 4.58 | 4.65 | 0.00 | - | 63 | 485 | 19.26% |
| QQQ241115P00405000 | 2024-05-31 3:54PM EDT | 2024-11-15 | 6.56 | 6.17 | 6.28 | 0.00 | - | 37 | 4,183 | 19.68% |
| QQQ241220P00405000 | 2024-06-03 3:54PM EDT | 2024-12-20 | 7.85 | 7.62 | 7.69 | +0.07 | +0.90% | 4 | 1,467 | 19.43% |
| QQQ241231P00405000 | 2024-05-24 10:55AM EDT | 2024-12-31 | 7.37 | 7.89 | 8.10 | 0.00 | - | 1 | 419 | 19.34% |
| QQQ250117P00405000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 734 | 3.13% |
| QQQ250321P00405000 | 2024-06-03 12:10PM EDT | 2025-03-21 | 11.09 | 10.66 | 10.98 | -1.04 | -8.57% | 1 | 1,209 | 18.92% |
| QQQ250331P00405000 | 2024-06-03 3:32PM EDT | 2025-03-31 | 11.45 | 10.94 | 11.31 | -1.07 | -8.55% | 7 | 25 | 18.87% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 2025-06-20 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 3.13% |
| QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 1.56% |
| QQQ260116P00405000 | 2023-12-19 12:17PM EDT | 2026-01-16 | 34.63 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 1.56% |
| QQQ260618P00405000 | 2023-12-20 1:17PM EDT | 2026-06-18 | 37.67 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 1.56% |
