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
60 339,02 +345,47 (+0,58 %)
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:419.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00419780 | 2024-06-18 3:50PM EDT | 2024-06-21 | 65.48 | 65.60 | 66.03 | -1.06 | -1.59% | 18 | 24,030 | 84.28% |
| QQQ240628C00419780 | 2024-06-18 3:02PM EDT | 2024-06-28 | 65.37 | 65.51 | 66.13 | +6.65 | +11.32% | 2 | 711 | 51.42% |
| QQQ240920C00419780 | 2024-06-17 9:35AM EDT | 2024-09-20 | 67.09 | 72.84 | 73.44 | 0.00 | - | 14 | 3,768 | 32.89% |
| QQQ240930C00419780 | 2024-06-11 12:10PM EDT | 2024-09-30 | 54.38 | 73.34 | 73.74 | 0.00 | - | 10 | 535 | 31.72% |
| QQQ241220C00419780 | 2024-06-17 2:10PM EDT | 2024-12-20 | 83.01 | 81.53 | 81.94 | 0.00 | - | 1 | 1,171 | 32.19% |
| QQQ250117C00419780 | 2024-06-17 2:10PM EDT | 2025-01-17 | 85.00 | 83.44 | 83.91 | 0.00 | - | 3 | 2,202 | 31.74% |
| QQQ250620C00419780 | 2024-06-17 2:34PM EDT | 2025-06-20 | 96.70 | 94.95 | 97.24 | 0.00 | - | 4 | 1,360 | 32.68% |
| QQQ251219C00419780 | 2024-06-12 10:32AM EDT | 2025-12-19 | 98.55 | 106.16 | 110.72 | 0.00 | - | 1 | 1,250 | 33.43% |
| QQQ260116C00419780 | 2024-05-29 3:54PM EDT | 2026-01-16 | 87.33 | 107.25 | 112.00 | 0.00 | - | 1 | 201 | 33.23% |
| QQQ260618C00419780 | 2024-06-05 1:14PM EDT | 2026-06-18 | 100.25 | 116.50 | 121.39 | 0.00 | - | 2 | 30 | 33.52% |
| QQQ261218C00419780 | 2024-06-05 12:32PM EDT | 2026-12-18 | 109.25 | 126.34 | 130.50 | 0.00 | - | 1 | 40 | 33.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00419780 | 2024-06-18 3:15PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 124 | 12,047 | 58.98% |
| QQQ240628P00419780 | 2024-06-18 2:51PM EDT | 2024-06-28 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 21 | 769 | 36.23% |
| QQQ240920P00419780 | 2024-06-17 3:22PM EDT | 2024-09-20 | 2.06 | 2.05 | 2.09 | 0.00 | - | 60 | 3,669 | 21.45% |
| QQQ240930P00419780 | 2024-06-17 12:30PM EDT | 2024-09-30 | 2.57 | 2.34 | 2.45 | 0.00 | - | 1 | 46 | 21.27% |
| QQQ241220P00419780 | 2024-06-17 3:08PM EDT | 2024-12-20 | 5.68 | 5.76 | 5.82 | 0.00 | - | 2 | 1,532 | 20.84% |
| QQQ250117P00419780 | 2024-06-18 1:24PM EDT | 2025-01-17 | 6.73 | 6.64 | 6.84 | +0.08 | +1.20% | 1 | 2,395 | 20.59% |
| QQQ250620P00419780 | 2024-06-18 10:20AM EDT | 2025-06-20 | 11.81 | 11.24 | 12.10 | -0.97 | -7.59% | 212 | 551 | 19.78% |
| QQQ251219P00419780 | 2024-06-17 2:54PM EDT | 2025-12-19 | 16.47 | 16.17 | 17.46 | 0.00 | - | 3 | 1,217 | 19.23% |
| QQQ260116P00419780 | 2024-06-11 3:55PM EDT | 2026-01-16 | 19.80 | 15.40 | 19.32 | 0.00 | - | 3 | 67 | 19.75% |
| QQQ260618P00419780 | 2024-06-13 11:57AM EDT | 2026-06-18 | 21.84 | 18.50 | 23.27 | 0.00 | - | 2 | 3 | 19.39% |
| QQQ261218P00419780 | 2024-06-18 12:21PM EDT | 2026-12-18 | 24.97 | 22.00 | 26.50 | -0.64 | -2.50% | 200 | 91 | 18.64% |
