Marchés français ouverture 3 h 27 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
18 967,67 -227,93 (-1,19 %) Bitcoin EUR
64 057,17 -522,72 (-0,81 %)
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:433.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00433000 | 2024-05-22 4:03PM EDT | 2024-05-23 | 23.41 | 22.73 | 23.05 | +1.23 | +5.55% | 10 | 31 | 54.30% |
| QQQ240524C00433000 | 2024-05-22 1:49PM EDT | 2024-05-24 | 22.64 | 22.84 | 23.16 | +0.14 | +0.62% | 11 | 694 | 46.19% |
| QQQ240528C00433000 | 2024-05-22 12:22PM EDT | 2024-05-28 | 21.75 | 22.80 | 23.40 | +2.29 | +11.77% | 57 | 49 | 29.54% |
| QQQ240531C00433000 | 2024-05-22 9:40AM EDT | 2024-05-31 | 24.32 | 23.30 | 23.87 | +1.19 | +5.14% | 6 | 526 | 27.83% |
| QQQ240607C00433000 | 2024-05-20 4:00PM EDT | 2024-06-07 | 23.89 | 24.20 | 24.75 | 0.00 | - | 1 | 193 | 25.06% |
| QQQ240614C00433000 | 2024-05-22 2:51PM EDT | 2024-06-14 | 24.24 | 25.30 | 25.82 | -0.53 | -2.14% | 7 | 39 | 24.51% |
| QQQ240628C00433000 | 2024-05-22 9:37AM EDT | 2024-06-28 | 27.10 | 26.60 | 27.04 | +4.03 | +17.47% | 48 | 1 | 22.24% |
| QQQ240719C00433000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 29.43 | 28.99 | 29.64 | +1.05 | +3.70% | 1 | 365 | 22.29% |
| QQQ241231C00433000 | 2024-05-22 12:32PM EDT | 2024-12-31 | 48.02 | 47.57 | 48.03 | +12.52 | +35.27% | 4 | 24 | 25.68% |
| QQQ250321C00433000 | 2024-05-07 12:06PM EDT | 2025-03-21 | 46.89 | 55.24 | 55.91 | 0.00 | - | 20 | 17 | 27.07% |
| QQQ250331C00433000 | 2024-05-20 1:30PM EDT | 2025-03-31 | 54.96 | 55.54 | 56.28 | 0.00 | - | 4 | 9 | 26.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00433000 | 2024-05-22 4:11PM EDT | 2024-05-23 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 94 | 422 | 41.41% |
| QQQ240524P00433000 | 2024-05-22 3:33PM EDT | 2024-05-24 | 0.09 | 0.06 | 0.08 | +0.06 | +200.00% | 497 | 3,445 | 33.59% |
| QQQ240528P00433000 | 2024-05-22 1:29PM EDT | 2024-05-28 | 0.14 | 0.10 | 0.12 | +0.08 | +133.33% | 90 | 404 | 20.66% |
| QQQ240529P00433000 | 2024-05-21 3:59PM EDT | 2024-05-29 | 0.09 | 0.14 | 0.16 | 0.00 | - | 16 | 76 | 20.07% |
| QQQ240531P00433000 | 2024-05-22 4:09PM EDT | 2024-05-31 | 0.28 | 0.26 | 0.29 | +0.09 | +47.37% | 214 | 1,644 | 19.83% |
| QQQ240607P00433000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 0.72 | 0.65 | 0.70 | +0.21 | +41.18% | 14 | 723 | 18.16% |
| QQQ240614P00433000 | 2024-05-22 2:31PM EDT | 2024-06-14 | 1.50 | 1.24 | 1.30 | +0.34 | +29.31% | 18 | 226 | 18.03% |
| QQQ240628P00433000 | 2024-05-22 3:53PM EDT | 2024-06-28 | 2.22 | 2.14 | 2.23 | +0.24 | +12.12% | 125 | 93 | 17.02% |
| QQQ240719P00433000 | 2024-05-22 3:48PM EDT | 2024-07-19 | 3.61 | 3.40 | 3.46 | +0.45 | +14.24% | 245 | 2,375 | 16.13% |
| QQQ241231P00433000 | 2024-05-20 1:59PM EDT | 2024-12-31 | 13.50 | 12.97 | 13.31 | 0.00 | - | 2 | 38 | 16.55% |
| QQQ250321P00433000 | 2024-05-06 3:04PM EDT | 2025-03-21 | 22.68 | 16.23 | 16.75 | 0.00 | - | 2 | 43 | 16.48% |
| QQQ250331P00433000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 27.04 | 16.54 | 17.11 | 0.00 | - | - | 3 | 16.45% |
