Marchés français ouverture 7 h 56 min
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
1,0910 +0,0004 (+0,03 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 290,99 +983,49 (+1,58 %)
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:422.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607C00422000 | 2024-05-31 11:46AM EDT | 2024-06-07 | 23.85 | 31.57 | 31.87 | 0.00 | - | 22 | 191 | 42.43% |
| QQQ240614C00422000 | 2024-05-29 9:35AM EDT | 2024-06-14 | 36.06 | 32.36 | 32.60 | 0.00 | - | 1 | 73 | 32.80% |
| QQQ240628C00422000 | 2024-05-30 9:32AM EDT | 2024-06-28 | 35.87 | 33.35 | 33.60 | 0.00 | - | 3 | 4 | 26.22% |
| QQQ240719C00422000 | 2024-05-31 12:23PM EDT | 2024-07-19 | 27.52 | 35.59 | 35.83 | 0.00 | - | 8 | 172 | 24.84% |
| QQQ241231C00422000 | 2024-05-30 10:23AM EDT | 2024-12-31 | 54.96 | 53.30 | 53.59 | 0.00 | - | 5 | 24 | 27.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603P00422000 | 2024-05-31 1:13PM EDT | 2024-06-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 941 | 920 | 49.22% |
| QQQ240604P00422000 | 2024-06-03 1:48PM EDT | 2024-06-04 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 220 | 245 | 37.50% |
| QQQ240605P00422000 | 2024-06-03 12:51PM EDT | 2024-06-05 | 0.03 | 0.01 | 0.02 | 0.00 | - | 191 | 135 | 30.47% |
| QQQ240606P00422000 | 2024-05-31 10:38AM EDT | 2024-06-06 | 0.10 | 0.02 | 0.03 | 0.00 | - | 3 | 54 | 27.74% |
| QQQ240607P00422000 | 2024-06-03 1:48PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 249 | 301 | 25.78% |
| QQQ240610P00422000 | 2024-06-03 3:00PM EDT | 2024-06-10 | 0.07 | 0.05 | 0.06 | -0.09 | -56.25% | 3 | 4 | 21.44% |
| QQQ240611P00422000 | 2024-06-03 9:56AM EDT | 2024-06-11 | 0.13 | 0.07 | 0.09 | -0.12 | -48.00% | 15 | 13 | 21.39% |
| QQQ240614P00422000 | 2024-06-03 3:56PM EDT | 2024-06-14 | 0.33 | 0.30 | 0.32 | -0.15 | -31.25% | 247 | 523 | 22.90% |
| QQQ240628P00422000 | 2024-06-03 11:57AM EDT | 2024-06-28 | 1.15 | 0.96 | 0.99 | -0.77 | -40.10% | 7 | 277 | 20.01% |
| QQQ240719P00422000 | 2024-06-03 1:58PM EDT | 2024-07-19 | 2.23 | 2.00 | 2.04 | -0.11 | -4.70% | 20 | 9,929 | 18.32% |
| QQQ241231P00422000 | 2024-06-03 10:16AM EDT | 2024-12-31 | 10.89 | 10.94 | 11.16 | -0.54 | -4.72% | 8 | 22 | 17.71% |
| QQQ250331P00422000 | 2024-05-28 2:30PM EDT | 2025-03-31 | 13.64 | 14.42 | 14.80 | 0.00 | - | 1 | 8 | 17.43% |
