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
60 339,02 +345,47 (+0,58 %)
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:429.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00429780 | 2024-06-18 3:26PM EDT | 2024-06-21 | 55.65 | 55.62 | 56.04 | +3.92 | +7.58% | 8 | 11,629 | 73.10% |
| QQQ240628C00429780 | 2024-06-18 10:12AM EDT | 2024-06-28 | 55.95 | 55.53 | 56.15 | -0.04 | -0.07% | 5 | 984 | 44.75% |
| QQQ240920C00429780 | 2024-06-18 3:40PM EDT | 2024-09-20 | 63.73 | 63.62 | 64.25 | +0.28 | +0.44% | 51 | 4,691 | 30.63% |
| QQQ240930C00429780 | 2024-06-13 3:42PM EDT | 2024-09-30 | 56.65 | 64.17 | 64.57 | 0.00 | - | 2 | 113 | 29.56% |
| QQQ241220C00429780 | 2024-06-10 10:25AM EDT | 2024-12-20 | 54.05 | 72.97 | 73.37 | 0.00 | - | 1 | 2,486 | 30.59% |
| QQQ250117C00429780 | 2024-06-18 11:29AM EDT | 2025-01-17 | 74.47 | 75.03 | 75.49 | +3.41 | +4.80% | 3 | 1,782 | 30.28% |
| QQQ250620C00429780 | 2024-06-17 12:23PM EDT | 2025-06-20 | 84.70 | 87.11 | 89.37 | 0.00 | - | 1 | 2,354 | 31.55% |
| QQQ251219C00429780 | 2024-06-17 3:46PM EDT | 2025-12-19 | 101.82 | 98.78 | 103.32 | 0.00 | - | 4 | 562 | 32.51% |
| QQQ260116C00429780 | 2024-05-01 9:30AM EDT | 2026-01-16 | 60.84 | 74.50 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00429780 | 2024-05-31 12:43PM EDT | 2026-06-18 | 81.18 | 109.50 | 114.35 | 0.00 | - | 1 | 106 | 32.75% |
| QQQ261218C00429780 | 2024-05-08 10:20AM EDT | 2026-12-18 | 88.69 | 102.50 | 107.37 | 0.00 | - | 4 | 21 | 26.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00429780 | 2024-06-18 3:42PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 51 | 6,960 | 51.95% |
| QQQ240628P00429780 | 2024-06-18 12:06PM EDT | 2024-06-28 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 13 | 888 | 31.93% |
| QQQ240920P00429780 | 2024-06-18 11:40AM EDT | 2024-09-20 | 2.80 | 2.68 | 2.72 | -0.24 | -7.89% | 143 | 1,469 | 20.22% |
| QQQ240930P00429780 | 2024-06-17 3:19PM EDT | 2024-09-30 | 3.03 | 3.06 | 3.15 | 0.00 | - | 1 | 431 | 20.08% |
| QQQ241220P00429780 | 2024-06-18 2:06PM EDT | 2024-12-20 | 7.05 | 6.97 | 7.04 | +0.16 | +2.32% | 74 | 1,418 | 19.92% |
| QQQ250117P00429780 | 2024-06-18 1:45PM EDT | 2025-01-17 | 8.04 | 7.95 | 8.17 | +0.13 | +1.64% | 3 | 849 | 19.72% |
| QQQ250620P00429780 | 2024-06-17 3:51PM EDT | 2025-06-20 | 13.41 | 13.00 | 13.87 | 0.00 | - | 2 | 2,585 | 19.07% |
| QQQ251219P00429780 | 2024-06-18 12:47PM EDT | 2025-12-19 | 19.00 | 17.16 | 20.46 | +0.30 | +1.60% | 35 | 162 | 19.09% |
| QQQ260116P00429780 | 2024-06-18 10:41AM EDT | 2026-01-16 | 19.31 | 17.42 | 21.47 | -4.06 | -17.37% | 4 | 39 | 19.13% |
| QQQ260618P00429780 | 2024-04-12 12:35PM EDT | 2026-06-18 | 37.52 | 30.50 | 35.50 | 0.00 | - | 1 | 5 | 23.05% |
| QQQ261218P00429780 | 2024-06-17 10:37AM EDT | 2026-12-18 | 28.47 | 24.50 | 29.00 | 0.00 | - | 2 | 34 | 18.15% |
