Marchés français ouverture 20 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0827 0,0000 (-0,00 %) HANG SENG
18 914,62 -280,98 (-1,46 %) Bitcoin EUR
64 091,80 -407,24 (-0,63 %)
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:428.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00428000 | 2024-05-22 4:03PM EDT | 2024-05-23 | 28.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240524C00428000 | 2024-05-22 1:44PM EDT | 2024-05-24 | 27.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240528C00428000 | 2024-05-20 4:00PM EDT | 2024-05-28 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00428000 | 2024-05-22 10:01AM EDT | 2024-05-31 | 29.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00428000 | 2024-05-17 2:05PM EDT | 2024-06-07 | 24.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00428000 | 2024-05-22 10:01AM EDT | 2024-06-14 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628C00428000 | 2024-05-22 9:51AM EDT | 2024-06-28 | 31.88 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| QQQ240719C00428000 | 2024-05-20 3:17PM EDT | 2024-07-19 | 33.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ241231C00428000 | 2024-05-09 3:53PM EDT | 2024-12-31 | 41.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00428000 | 2024-05-16 11:47AM EDT | 2025-03-31 | 58.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00428000 | 2024-05-22 2:19PM EDT | 2024-05-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| QQQ240524P00428000 | 2024-05-22 3:52PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 25.00% |
| QQQ240528P00428000 | 2024-05-22 3:30PM EDT | 2024-05-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,065 | 0 | 12.50% |
| QQQ240531P00428000 | 2024-05-22 3:49PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| QQQ240607P00428000 | 2024-05-22 3:28PM EDT | 2024-06-07 | 0.51 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| QQQ240614P00428000 | 2024-05-22 2:02PM EDT | 2024-06-14 | 0.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| QQQ240628P00428000 | 2024-05-22 3:53PM EDT | 2024-06-28 | 1.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| QQQ240719P00428000 | 2024-05-22 2:44PM EDT | 2024-07-19 | 3.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| QQQ241231P00428000 | 2024-05-15 9:47AM EDT | 2024-12-31 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
