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
60 341,36 +392,94 (+0,66 %)
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:409.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00409780 | 2024-06-18 3:33PM EDT | 2024-06-21 | 75.53 | 75.59 | 76.02 | +1.90 | +2.58% | 5 | 9,605 | 95.61% |
| QQQ240628C00409780 | 2024-06-18 3:03PM EDT | 2024-06-28 | 75.31 | 75.51 | 76.11 | -1.67 | -2.17% | 4 | 701 | 52.44% |
| QQQ240920C00409780 | 2024-06-17 11:57AM EDT | 2024-09-20 | 82.31 | 82.23 | 82.84 | +4.04 | +5.16% | 4 | 909 | 35.32% |
| QQQ240930C00409780 | 2024-06-18 1:28PM EDT | 2024-09-30 | 82.85 | 82.68 | 83.09 | +4.28 | +5.45% | 2 | 171 | 33.99% |
| QQQ241220C00409780 | 2024-06-18 12:39PM EDT | 2024-12-20 | 90.91 | 90.30 | 90.72 | -0.59 | -0.64% | 1 | 7,862 | 33.86% |
| QQQ250117C00409780 | 2024-06-18 10:12AM EDT | 2025-01-17 | 92.20 | 92.07 | 92.54 | -0.79 | -0.85% | 1 | 2,674 | 33.26% |
| QQQ250620C00409780 | 2024-06-18 11:30AM EDT | 2025-06-20 | 102.50 | 103.00 | 105.30 | +0.48 | +0.47% | 5 | 1,494 | 33.86% |
| QQQ251219C00409780 | 2024-06-17 1:17PM EDT | 2025-12-19 | 114.47 | 113.72 | 118.30 | 0.00 | - | 2 | 314 | 34.39% |
| QQQ260116C00409780 | 2024-06-13 3:17PM EDT | 2026-01-16 | 109.42 | 114.75 | 119.50 | 0.00 | - | 1 | 144 | 34.14% |
| QQQ260618C00409780 | 2024-05-31 9:48AM EDT | 2026-06-18 | 99.08 | 123.60 | 128.50 | 0.00 | - | 1 | 14 | 34.28% |
| QQQ261218C00409780 | 2024-06-14 11:31AM EDT | 2026-12-18 | 128.55 | 133.23 | 137.50 | 0.00 | - | 1 | 113 | 34.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00409780 | 2024-06-18 3:58PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 53 | 25,159 | 67.97% |
| QQQ240628P00409780 | 2024-06-18 11:50AM EDT | 2024-06-28 | 0.06 | 0.05 | 0.06 | 0.00 | - | 20 | 2,873 | 40.82% |
| QQQ240920P00409780 | 2024-06-18 1:02PM EDT | 2024-09-20 | 1.60 | 1.59 | 1.62 | -0.31 | -16.23% | 114 | 4,442 | 22.70% |
| QQQ240930P00409780 | 2024-06-13 9:36AM EDT | 2024-09-30 | 1.99 | 1.85 | 1.92 | 0.00 | - | 2 | 297 | 22.47% |
| QQQ241220P00409780 | 2024-06-18 2:52PM EDT | 2024-12-20 | 4.83 | 4.77 | 4.83 | +0.16 | +3.43% | 18 | 8,836 | 21.78% |
| QQQ250117P00409780 | 2024-06-18 1:24PM EDT | 2025-01-17 | 5.61 | 5.54 | 5.74 | -0.03 | -0.53% | 1 | 5,866 | 21.48% |
| QQQ250620P00409780 | 2024-06-18 11:50AM EDT | 2025-06-20 | 10.30 | 9.77 | 10.60 | +0.42 | +4.25% | 73 | 2,073 | 20.54% |
| QQQ251219P00409780 | 2024-06-17 3:24PM EDT | 2025-12-19 | 14.92 | 14.31 | 15.55 | +0.49 | +3.40% | 1 | 5,337 | 19.83% |
| QQQ260116P00409780 | 2024-06-14 12:10PM EDT | 2026-01-16 | 16.38 | 13.58 | 17.37 | 0.00 | - | 36 | 192 | 20.38% |
| QQQ260618P00409780 | 2024-06-05 2:09PM EDT | 2026-06-18 | 22.00 | 16.50 | 21.00 | 0.00 | - | 1 | 20 | 19.89% |
| QQQ261218P00409780 | 2024-06-18 12:23PM EDT | 2026-12-18 | 22.92 | 21.90 | 24.50 | -0.33 | -1.42% | 198 | 74 | 19.28% |
