La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0689 -0,0017 (-0,16 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 983,62 -162,84 (-0,27 %)
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:431.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240625C00431000 | 2024-06-20 2:27PM EDT | 2024-06-25 | 51.41 | 49.31 | 50.34 | 0.00 | - | 26 | 26 | 72.95% |
| QQQ240628C00431000 | 2024-06-21 3:18PM EDT | 2024-06-28 | 49.83 | 49.43 | 50.31 | -4.55 | -8.37% | 2 | 32 | 52.30% |
| QQQ240705C00431000 | 2024-06-21 3:26PM EDT | 2024-07-05 | 50.06 | 49.85 | 50.44 | +2.44 | +5.12% | 6 | 1 | 40.67% |
| QQQ240719C00431000 | 2024-06-21 3:26PM EDT | 2024-07-19 | 51.32 | 51.18 | 51.77 | -0.67 | -1.29% | 1 | 708 | 34.29% |
| QQQ241231C00431000 | 2024-06-21 11:21AM EDT | 2024-12-31 | 69.20 | 68.31 | 68.83 | -2.40 | -3.35% | 2 | 40 | 30.01% |
| QQQ250321C00431000 | 2024-05-07 12:05PM EDT | 2025-03-21 | 48.28 | 61.85 | 62.42 | 0.00 | - | 20 | 13 | 20.42% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240626P00431000 | 2024-06-20 3:00PM EDT | 2024-06-26 | 0.06 | 0.01 | 0.02 | +0.06 | - | - | 1 | 38.28% |
| QQQ240628P00431000 | 2024-06-21 3:16PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 77 | 935 | 32.81% |
| QQQ240705P00431000 | 2024-06-20 10:35AM EDT | 2024-07-05 | 0.17 | 0.09 | 0.12 | 0.00 | - | 1 | 121 | 26.37% |
| QQQ240712P00431000 | 2024-06-21 4:13PM EDT | 2024-07-12 | 0.30 | 0.28 | 0.30 | -0.06 | -16.67% | 50 | 409 | 24.49% |
| QQQ240719P00431000 | 2024-06-21 12:43PM EDT | 2024-07-19 | 0.48 | 0.46 | 0.47 | -0.13 | -21.31% | 70 | 1,094 | 22.85% |
| QQQ241231P00431000 | 2024-06-14 11:18AM EDT | 2024-12-31 | 8.66 | 8.13 | 8.40 | 0.00 | - | 5 | 42 | 19.68% |
| QQQ250321P00431000 | 2024-06-18 2:26PM EDT | 2025-03-21 | 10.59 | 11.19 | 11.62 | 0.00 | - | 1 | 11 | 19.18% |
| QQQ250331P00431000 | 2024-06-20 12:31PM EDT | 2025-03-31 | 11.64 | 11.52 | 12.01 | 0.00 | - | 1 | 9 | 19.14% |
