Marchés français ouverture 3 h 29 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
1,0832 +0,0005 (+0,04 %) HANG SENG
18 958,85 -236,75 (-1,23 %) Bitcoin EUR
64 067,64 -504,18 (-0,78 %)
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:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00425000 | 2024-05-22 3:18PM EDT | 2024-05-23 | 29.50 | 30.72 | 31.03 | +9.95 | +50.90% | 19 | 2 | 69.24% |
| QQQ240524C00425000 | 2024-05-22 1:44PM EDT | 2024-05-24 | 28.72 | 30.80 | 31.11 | -1.74 | -5.71% | 22 | 1,733 | 52.44% |
| QQQ240531C00425000 | 2024-05-22 2:22PM EDT | 2024-05-31 | 29.17 | 31.15 | 31.73 | -2.33 | -7.40% | 1 | 1,098 | 33.69% |
| QQQ240607C00425000 | 2024-05-22 3:45PM EDT | 2024-06-07 | 31.05 | 31.87 | 32.44 | -1.09 | -3.39% | 9 | 630 | 29.35% |
| QQQ240614C00425000 | 2024-05-21 1:36PM EDT | 2024-06-14 | 32.23 | 32.76 | 33.30 | 0.00 | - | 13 | 176 | 27.91% |
| QQQ240621C00425000 | 2024-05-22 3:43PM EDT | 2024-06-21 | 32.79 | 33.34 | 34.22 | -0.31 | -0.94% | 23 | 23,550 | 27.28% |
| QQQ240628C00425000 | 2024-05-22 10:23AM EDT | 2024-06-28 | 34.52 | 33.84 | 34.31 | +9.86 | +39.98% | 2 | 11 | 24.81% |
| QQQ240719C00425000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 35.87 | 35.88 | 36.64 | +0.49 | +1.38% | 102 | 2,899 | 24.38% |
| QQQ240816C00425000 | 2024-05-22 3:19PM EDT | 2024-08-16 | 37.70 | 39.24 | 39.90 | -1.27 | -3.26% | 6 | 311 | 24.74% |
| QQQ240920C00425000 | 2024-05-21 1:07PM EDT | 2024-09-20 | 42.51 | 43.22 | 43.84 | 0.00 | - | 303 | 1,599 | 25.34% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 2024-09-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| QQQ241018C00425000 | 2024-05-22 11:36AM EDT | 2024-10-18 | 46.76 | 45.78 | 46.38 | +0.54 | +1.17% | 3 | 354 | 25.35% |
| QQQ241115C00425000 | 2024-05-20 12:16PM EDT | 2024-11-15 | 49.77 | 49.39 | 49.98 | +1.30 | +2.68% | 1 | 1,061 | 26.47% |
| QQQ241220C00425000 | 2024-05-21 12:26PM EDT | 2024-12-20 | 52.57 | 53.16 | 53.57 | 0.00 | - | 1 | 1,191 | 27.05% |
| QQQ241231C00425000 | 2024-05-17 2:00PM EDT | 2024-12-31 | 50.23 | 53.51 | 53.98 | 0.00 | - | 1 | 109 | 26.70% |
| QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 2025-01-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.00% |
| QQQ250321C00425000 | 2024-05-20 12:54PM EDT | 2025-03-21 | 61.11 | 60.99 | 61.67 | 0.00 | - | 14 | 971 | 27.97% |
| QQQ250331C00425000 | 2024-05-22 3:01PM EDT | 2025-03-31 | 60.39 | 61.27 | 62.02 | +0.83 | +1.39% | 1 | 9 | 27.74% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 2025-06-20 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 2026-06-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00425000 | 2024-05-22 4:09PM EDT | 2024-05-23 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 678 | 347 | 52.34% |
| QQQ240524P00425000 | 2024-05-22 4:13PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 420 | 5,666 | 39.84% |
| QQQ240528P00425000 | 2024-05-22 1:59PM EDT | 2024-05-28 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 69 | 298 | 24.32% |
| QQQ240531P00425000 | 2024-05-22 3:55PM EDT | 2024-05-31 | 0.17 | 0.14 | 0.16 | +0.07 | +70.00% | 953 | 6,298 | 22.95% |
| QQQ240607P00425000 | 2024-05-22 3:58PM EDT | 2024-06-07 | 0.40 | 0.36 | 0.39 | +0.12 | +42.86% | 702 | 2,349 | 20.26% |
| QQQ240614P00425000 | 2024-05-22 2:31PM EDT | 2024-06-14 | 0.85 | 0.74 | 0.79 | +0.15 | +21.43% | 167 | 642 | 19.76% |
| QQQ240621P00425000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 1.07 | 1.03 | 1.07 | +0.18 | +20.22% | 14,347 | 67,545 | 18.70% |
| QQQ240628P00425000 | 2024-05-22 4:03PM EDT | 2024-06-28 | 1.39 | 1.40 | 1.49 | +0.13 | +10.32% | 174 | 376 | 18.46% |
| QQQ240719P00425000 | 2024-05-22 4:04PM EDT | 2024-07-19 | 2.36 | 2.40 | 2.46 | +0.13 | +5.83% | 1,591 | 15,348 | 17.27% |
| QQQ240816P00425000 | 2024-05-22 3:59PM EDT | 2024-08-16 | 4.01 | 3.88 | 3.97 | +0.27 | +7.22% | 12,765 | 22,736 | 16.91% |
| QQQ240920P00425000 | 2024-05-22 3:32PM EDT | 2024-09-20 | 5.74 | 5.63 | 5.74 | +0.25 | +4.55% | 2,421 | 4,898 | 16.65% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 2024-09-30 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 3.13% |
| QQQ241018P00425000 | 2024-05-22 1:30PM EDT | 2024-10-18 | 7.00 | 7.14 | 7.33 | -0.09 | -1.27% | 1 | 1,194 | 16.80% |
| QQQ241115P00425000 | 2024-05-22 3:53PM EDT | 2024-11-15 | 9.48 | 9.05 | 9.27 | +0.53 | +5.92% | 13 | 2,595 | 17.33% |
| QQQ241220P00425000 | 2024-05-22 11:01AM EDT | 2024-12-20 | 10.59 | 10.76 | 10.92 | -0.17 | -1.58% | 501 | 1,593 | 17.28% |
| QQQ241231P00425000 | 2024-05-21 3:58PM EDT | 2024-12-31 | 11.02 | 11.07 | 11.40 | 0.00 | - | 5 | 124 | 17.25% |
| QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 2025-01-17 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 1.56% |
| QQQ250321P00425000 | 2024-05-17 3:44PM EDT | 2025-03-21 | 15.54 | 14.18 | 14.68 | 0.00 | - | 8 | 94 | 17.11% |
| QQQ250331P00425000 | 2024-05-16 11:38AM EDT | 2025-03-31 | 15.20 | 14.47 | 15.03 | 0.00 | - | 1 | 15 | 17.07% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 2025-06-20 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 1.56% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 1.56% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 2026-01-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 1.56% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
