Marchés français ouverture 3 h 13 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 940,62 -254,98 (-1,33 %) Bitcoin EUR
63 973,54 -574,77 (-0,89 %)
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:418.00
Options d’achatpour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00418000 | 2024-05-22 4:04PM EDT | 2024-05-24 | 38.63 | 37.78 | 38.10 | +4.26 | +12.39% | 2 | 231 | 61.91% |
| QQQ240531C00418000 | 2024-05-22 1:12PM EDT | 2024-05-31 | 38.87 | 38.09 | 38.67 | +4.23 | +12.21% | 1 | 107 | 39.01% |
| QQQ240607C00418000 | 2024-05-20 12:09PM EDT | 2024-06-07 | 38.09 | 38.72 | 39.30 | 0.00 | - | 5 | 42 | 33.37% |
| QQQ240614C00418000 | 2024-05-10 12:07PM EDT | 2024-06-14 | 27.45 | 39.49 | 40.05 | 0.00 | - | 69 | 147 | 31.23% |
| QQQ240719C00418000 | 2024-05-16 3:24PM EDT | 2024-07-19 | 40.35 | 42.20 | 43.01 | 0.00 | - | 1 | 181 | 26.36% |
| QQQ241231C00418000 | 2024-04-26 11:10AM EDT | 2024-12-31 | 44.15 | 58.92 | 59.39 | 0.00 | - | 1 | 227 | 27.63% |
| QQQ250331C00418000 | 2024-05-15 11:21AM EDT | 2025-03-31 | 62.88 | 66.46 | 67.21 | 0.00 | - | 10 | 1 | 28.53% |
Options de ventepour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00418000 | 2024-05-22 4:09PM EDT | 2024-05-23 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 262 | 9 | 60.94% |
| QQQ240524P00418000 | 2024-05-22 12:57PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 3 | 1,678 | 46.48% |
| QQQ240528P00418000 | 2024-05-20 1:36PM EDT | 2024-05-28 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1 | 33 | 27.93% |
| QQQ240531P00418000 | 2024-05-22 3:38PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 69 | 962 | 25.98% |
| QQQ240607P00418000 | 2024-05-22 3:18PM EDT | 2024-06-07 | 0.26 | 0.24 | 0.27 | +0.06 | +30.00% | 6 | 480 | 22.51% |
| QQQ240614P00418000 | 2024-05-22 9:31AM EDT | 2024-06-14 | 0.43 | 0.51 | 0.54 | -0.15 | -25.86% | 2 | 227 | 21.45% |
| QQQ240719P00418000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 1.95 | 1.80 | 1.85 | +0.15 | +8.33% | 2 | 1,405 | 18.32% |
| QQQ241231P00418000 | 2024-05-20 10:14AM EDT | 2024-12-31 | 10.11 | 9.63 | 9.95 | 0.00 | - | 1 | 31 | 17.86% |
| QQQ250331P00418000 | 2024-04-26 9:36AM EDT | 2025-03-31 | 22.52 | 12.86 | 13.41 | 0.00 | - | 1 | 1 | 17.62% |
