Marchés français ouverture 7 h 27 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
1,0911 +0,0005 (+0,04 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 146,84 +941,61 (+1,51 %)
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:426.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603C00426000 | 2024-06-03 1:28PM EDT | 2024-06-03 | 24.20 | 25.13 | 28.60 | +5.00 | +26.04% | 2 | 3 | 102.69% |
| QQQ240605C00426000 | 2024-06-03 12:30PM EDT | 2024-06-05 | 23.83 | 27.30 | 27.59 | +1.16 | +5.12% | 1 | 1 | 43.99% |
| QQQ240607C00426000 | 2024-06-03 12:30PM EDT | 2024-06-07 | 24.15 | 27.59 | 27.88 | +3.23 | +15.44% | 1 | 280 | 38.18% |
| QQQ240610C00426000 | 2024-06-03 9:59AM EDT | 2024-06-10 | 28.44 | 27.70 | 27.98 | +2.57 | +9.93% | 20 | 8 | 31.15% |
| QQQ240614C00426000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 26.03 | 28.48 | 28.72 | 0.00 | - | 7 | 85 | 30.36% |
| QQQ240628C00426000 | 2024-05-28 2:30PM EDT | 2024-06-28 | 34.85 | 29.61 | 29.86 | 0.00 | - | 1 | 13 | 24.73% |
| QQQ240719C00426000 | 2024-05-29 9:52AM EDT | 2024-07-19 | 36.35 | 32.02 | 32.26 | 0.00 | - | 2 | 348 | 23.74% |
| QQQ241231C00426000 | 2024-04-26 2:12PM EDT | 2024-12-31 | 39.00 | 54.30 | 54.72 | 0.00 | - | 9 | 17 | 29.76% |
| QQQ250331C00426000 | 2024-05-24 11:11AM EDT | 2025-03-31 | 63.00 | 58.18 | 58.69 | 0.00 | - | 1 | 4 | 27.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603P00426000 | 2024-06-03 3:21PM EDT | 2024-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 129 | 43.75% |
| QQQ240604P00426000 | 2024-06-03 1:21PM EDT | 2024-06-04 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 32 | 56 | 33.20% |
| QQQ240605P00426000 | 2024-05-31 3:06PM EDT | 2024-06-05 | 0.08 | 0.01 | 0.02 | 0.00 | - | 30 | 92 | 26.95% |
| QQQ240606P00426000 | 2024-05-31 3:56PM EDT | 2024-06-06 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1 | 173 | 24.41% |
| QQQ240607P00426000 | 2024-06-03 1:53PM EDT | 2024-06-07 | 0.07 | 0.04 | 0.05 | -0.06 | -46.15% | 188 | 1,604 | 23.44% |
| QQQ240610P00426000 | 2024-06-03 3:59PM EDT | 2024-06-10 | 0.07 | 0.06 | 0.09 | -0.45 | -86.54% | 52 | 67 | 20.07% |
| QQQ240611P00426000 | 2024-05-31 11:07AM EDT | 2024-06-11 | 0.54 | 0.10 | 0.14 | 0.00 | - | 69 | 81 | 20.26% |
| QQQ240614P00426000 | 2024-06-03 1:45PM EDT | 2024-06-14 | 0.56 | 0.41 | 0.42 | -0.08 | -12.50% | 428 | 1,225 | 21.57% |
| QQQ240628P00426000 | 2024-06-03 3:40PM EDT | 2024-06-28 | 1.48 | 1.22 | 1.25 | -0.20 | -11.90% | 6 | 151 | 19.20% |
| QQQ240719P00426000 | 2024-06-03 4:01PM EDT | 2024-07-19 | 2.45 | 2.41 | 2.46 | -0.24 | -8.92% | 57 | 1,107 | 17.73% |
| QQQ241231P00426000 | 2024-05-31 3:49PM EDT | 2024-12-31 | 12.94 | 11.83 | 12.06 | 0.00 | - | 2 | 30 | 17.34% |
| QQQ250331P00426000 | 2024-04-24 11:55AM EDT | 2025-03-31 | 26.92 | 14.28 | 14.70 | 0.00 | - | 4 | 3 | 16.36% |
