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:414.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00414780 | 2024-06-18 4:00PM EDT | 2024-06-21 | 70.73 | 70.60 | 71.03 | -0.83 | -1.16% | 6 | 11,472 | 90.14% |
| QQQ240628C00414780 | 2024-06-07 1:30PM EDT | 2024-06-28 | 51.48 | 70.51 | 71.12 | 0.00 | - | 1 | 1,106 | 54.74% |
| QQQ240920C00414780 | 2024-06-14 3:01PM EDT | 2024-09-20 | 71.46 | 77.52 | 78.16 | 0.00 | - | 1 | 776 | 34.15% |
| QQQ240930C00414780 | 2024-06-11 1:38PM EDT | 2024-09-30 | 60.00 | 77.98 | 78.40 | 0.00 | - | 2 | 158 | 32.85% |
| QQQ241220C00414780 | 2024-06-17 3:33PM EDT | 2024-12-20 | 87.07 | 85.89 | 86.31 | 0.00 | - | 2 | 1,306 | 33.02% |
| QQQ250117C00414780 | 2024-06-18 9:49AM EDT | 2025-01-17 | 87.11 | 87.73 | 88.20 | -0.58 | -0.66% | 3 | 1,641 | 32.49% |
| QQQ250620C00414780 | 2024-06-18 11:04AM EDT | 2025-06-20 | 99.00 | 98.95 | 101.24 | -2.22 | -2.19% | 4 | 2,776 | 33.26% |
| QQQ251219C00414780 | 2024-05-29 11:13AM EDT | 2025-12-19 | 90.45 | 109.92 | 114.49 | 0.00 | - | 1 | 429 | 33.91% |
| QQQ260116C00414780 | 2024-06-07 1:59PM EDT | 2026-01-16 | 96.78 | 111.00 | 115.50 | 0.00 | - | 2 | 377 | 33.57% |
| QQQ260618C00414780 | 2024-04-24 10:56AM EDT | 2026-06-18 | 81.17 | 99.00 | 103.50 | 0.00 | - | 1 | 39 | 24.58% |
| QQQ261218C00414780 | 2024-06-18 11:32AM EDT | 2026-12-18 | 130.16 | 129.76 | 134.00 | +4.87 | +3.89% | 15 | 58 | 33.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00414780 | 2024-06-18 1:18PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 11 | 8,281 | 63.28% |
| QQQ240628P00414780 | 2024-06-17 1:12PM EDT | 2024-06-28 | 0.09 | 0.05 | 0.07 | 0.00 | - | 26 | 1,314 | 38.87% |
| QQQ240920P00414780 | 2024-06-18 1:33PM EDT | 2024-09-20 | 1.82 | 1.80 | 1.84 | -0.34 | -15.74% | 106 | 4,210 | 22.08% |
| QQQ240930P00414780 | 2024-06-18 11:46AM EDT | 2024-09-30 | 2.18 | 2.09 | 2.17 | -0.07 | -3.11% | 651 | 201 | 21.88% |
| QQQ241220P00414780 | 2024-06-17 3:23PM EDT | 2024-12-20 | 5.13 | 5.24 | 5.30 | 0.00 | - | 275 | 1,772 | 21.31% |
| QQQ250117P00414780 | 2024-06-18 1:46PM EDT | 2025-01-17 | 6.13 | 6.06 | 6.27 | +0.05 | +0.82% | 4 | 3,931 | 21.04% |
| QQQ250620P00414780 | 2024-06-18 3:28PM EDT | 2025-06-20 | 10.75 | 10.47 | 11.30 | +0.05 | +0.47% | 11 | 3,969 | 20.14% |
| QQQ251219P00414780 | 2024-06-18 3:52PM EDT | 2025-12-19 | 15.95 | 15.23 | 16.48 | +0.20 | +1.27% | 12 | 2,095 | 19.53% |
| QQQ260116P00414780 | 2024-06-14 2:17PM EDT | 2026-01-16 | 17.45 | 14.46 | 18.32 | 0.00 | - | 157 | 351 | 20.06% |
| QQQ260618P00414780 | 2024-04-30 1:21PM EDT | 2026-06-18 | 33.89 | 23.50 | 28.00 | 0.00 | - | 20 | 25 | 22.35% |
| QQQ261218P00414780 | 2024-06-18 12:25PM EDT | 2026-12-18 | 24.91 | 21.00 | 25.50 | +0.34 | +1.38% | 194 | 74 | 18.97% |
