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
1,0905 +0,0051 (+0,47 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 366,71 +1 190,49 (+1,91 %)
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:414.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603C00414000 | 2024-06-03 11:23AM EDT | 2024-06-03 | 38.08 | 37.13 | 40.60 | -5.02 | -11.65% | 34 | 34 | 135.25% |
| QQQ240605C00414000 | 2024-05-31 12:13PM EDT | 2024-06-05 | 30.18 | 39.30 | 39.60 | 0.00 | - | 4 | 4 | 55.66% |
| QQQ240607C00414000 | 2024-05-31 12:21PM EDT | 2024-06-07 | 29.76 | 39.56 | 39.86 | 0.00 | - | 14 | 16 | 50.90% |
| QQQ240614C00414000 | 2024-05-31 1:36PM EDT | 2024-06-14 | 33.16 | 40.22 | 40.47 | 0.00 | - | 13 | 376 | 38.09% |
| QQQ240719C00414000 | 2024-05-31 2:57PM EDT | 2024-07-19 | 36.57 | 42.94 | 43.19 | 0.00 | - | 1 | 86 | 27.22% |
| QQQ241231C00414000 | 2024-04-24 9:36AM EDT | 2024-12-31 | 45.60 | 63.79 | 64.23 | 0.00 | - | 1 | 2 | 31.78% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 2025-03-31 | 46.40 | 69.81 | 70.47 | 0.00 | - | 5 | 5 | 30.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603P00414000 | 2024-05-31 1:19PM EDT | 2024-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 57.81% |
| QQQ240604P00414000 | 2024-06-03 9:59AM EDT | 2024-06-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 22 | 42.97% |
| QQQ240605P00414000 | 2024-06-03 12:28PM EDT | 2024-06-05 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 111 | 37.89% |
| QQQ240606P00414000 | 2024-06-03 9:33AM EDT | 2024-06-06 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 1 | 14 | 34.38% |
| QQQ240607P00414000 | 2024-06-03 4:08PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 18,820 | 248 | 30.66% |
| QQQ240610P00414000 | 2024-06-03 12:21PM EDT | 2024-06-10 | 0.06 | 0.03 | 0.05 | -0.09 | -60.00% | 6 | 1 | 25.78% |
| QQQ240611P00414000 | 2024-06-03 1:00PM EDT | 2024-06-11 | 0.10 | 0.05 | 0.06 | -0.08 | -44.44% | 14 | 47 | 24.90% |
| QQQ240614P00414000 | 2024-06-03 9:43AM EDT | 2024-06-14 | 0.21 | 0.17 | 0.20 | -0.09 | -30.00% | 3 | 110 | 25.66% |
| QQQ240719P00414000 | 2024-06-03 3:35PM EDT | 2024-07-19 | 1.57 | 1.40 | 1.44 | -0.30 | -16.04% | 295 | 1,962 | 19.62% |
| QQQ241231P00414000 | 2024-05-02 11:12AM EDT | 2024-12-31 | 18.57 | 9.65 | 9.98 | 0.00 | - | 1 | 10 | 18.84% |
| QQQ250331P00414000 | 2024-05-07 9:50AM EDT | 2025-03-31 | 16.60 | 12.63 | 13.00 | 0.00 | - | - | 11 | 18.08% |
