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
60 410,38 +400,94 (+0,67 %)
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:424.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00424780 | 2024-06-18 3:47PM EDT | 2024-06-21 | 60.32 | 60.61 | 61.04 | -1.23 | -2.00% | 24 | 14,871 | 78.76% |
| QQQ240628C00424780 | 2024-06-18 11:08AM EDT | 2024-06-28 | 59.44 | 60.52 | 61.14 | -2.37 | -3.83% | 3 | 2,536 | 48.10% |
| QQQ240920C00424780 | 2024-06-18 9:39AM EDT | 2024-09-20 | 68.39 | 68.21 | 68.80 | +1.70 | +2.55% | 65 | 1,019 | 31.71% |
| QQQ240930C00424780 | 2024-06-17 1:15PM EDT | 2024-09-30 | 67.15 | 68.72 | 69.13 | 0.00 | - | 3 | 270 | 30.63% |
| QQQ241220C00424780 | 2024-05-28 11:12AM EDT | 2024-12-20 | 56.10 | 77.22 | 77.64 | 0.00 | - | 1 | 7,870 | 31.40% |
| QQQ250117C00424780 | 2024-06-18 11:32AM EDT | 2025-01-17 | 78.29 | 79.21 | 79.67 | -2.31 | -2.87% | 1 | 2,513 | 31.00% |
| QQQ250620C00424780 | 2024-06-18 12:29PM EDT | 2025-06-20 | 91.00 | 91.00 | 93.28 | -1.54 | -1.66% | 4 | 1,325 | 32.11% |
| QQQ251219C00424780 | 2024-06-17 2:42PM EDT | 2025-12-19 | 105.61 | 102.50 | 107.00 | 0.00 | - | 2 | 1,260 | 32.97% |
| QQQ260116C00424780 | 2024-06-17 1:36PM EDT | 2026-01-16 | 105.00 | 103.56 | 108.50 | 0.00 | - | 1 | 2,393 | 32.87% |
| QQQ260618C00424780 | 2024-05-31 10:20AM EDT | 2026-06-18 | 87.40 | 113.00 | 117.85 | 0.00 | - | 1 | 14 | 33.13% |
| QQQ261218C00424780 | 2024-06-18 12:06PM EDT | 2026-12-18 | 124.05 | 122.94 | 127.00 | -2.14 | -1.70% | 9 | 97 | 33.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00424780 | 2024-06-18 3:31PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 21 | 13,587 | 54.69% |
| QQQ240628P00424780 | 2024-06-17 1:01PM EDT | 2024-06-28 | 0.11 | 0.06 | 0.08 | 0.00 | - | 22 | 1,447 | 34.18% |
| QQQ240920P00424780 | 2024-06-18 11:33AM EDT | 2024-09-20 | 2.47 | 2.34 | 2.38 | +0.13 | +5.56% | 175 | 2,381 | 20.83% |
| QQQ240930P00424780 | 2024-06-17 12:24PM EDT | 2024-09-30 | 3.00 | 2.69 | 2.77 | 0.00 | - | 3 | 696 | 20.66% |
| QQQ241220P00424780 | 2024-06-18 3:29PM EDT | 2024-12-20 | 6.34 | 6.33 | 6.40 | -0.03 | -0.47% | 30 | 193,967 | 20.38% |
| QQQ250117P00424780 | 2024-06-18 11:06AM EDT | 2025-01-17 | 7.55 | 7.26 | 7.47 | +0.27 | +3.71% | 300 | 8,483 | 20.15% |
| QQQ250620P00424780 | 2024-06-18 3:53PM EDT | 2025-06-20 | 12.73 | 12.10 | 12.95 | +0.43 | +3.50% | 2 | 4,263 | 19.42% |
| QQQ251219P00424780 | 2024-06-17 12:46PM EDT | 2025-12-19 | 18.20 | 17.17 | 18.47 | 0.00 | - | 1 | 4,530 | 18.92% |
| QQQ260116P00424780 | 2024-06-17 3:09PM EDT | 2026-01-16 | 18.01 | 16.38 | 20.37 | 0.00 | - | 10 | 55 | 19.44% |
| QQQ260618P00424780 | 2024-06-05 3:51PM EDT | 2026-06-18 | 25.98 | 19.50 | 24.38 | 0.00 | - | 12 | 19 | 19.09% |
| QQQ261218P00424780 | 2024-06-18 12:26PM EDT | 2026-12-18 | 26.46 | 23.00 | 27.50 | -0.14 | -0.53% | 4 | 1,601 | 18.31% |
