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
59 964,88 -175,44 (-0,29 %)
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:434.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00434000 | 2024-06-17 2:08PM EDT | 2024-06-24 | 52.98 | 46.36 | 47.34 | 0.00 | - | 1 | 0 | 85.35% |
| QQQ240625C00434000 | 2024-06-18 3:15PM EDT | 2024-06-25 | 51.31 | 46.35 | 47.34 | 0.00 | - | 1 | 1 | 69.58% |
| QQQ240626C00434000 | 2024-06-17 2:08PM EDT | 2024-06-26 | 52.96 | 46.35 | 47.34 | +52.96 | - | - | 1 | 60.25% |
| QQQ240628C00434000 | 2024-06-17 3:14PM EDT | 2024-06-28 | 52.59 | 46.41 | 47.29 | 0.00 | - | 20 | 47 | 55.18% |
| QQQ240705C00434000 | 2024-06-21 1:50PM EDT | 2024-07-05 | 46.39 | 46.87 | 47.45 | +15.44 | +49.89% | 2 | 30 | 38.73% |
| QQQ240712C00434000 | 2024-06-21 9:54AM EDT | 2024-07-12 | 46.00 | 47.59 | 48.13 | +46.00 | - | 3 | 17 | 34.97% |
| QQQ240719C00434000 | 2024-06-21 2:34PM EDT | 2024-07-19 | 48.27 | 48.25 | 48.84 | +5.11 | +11.84% | 1 | 314 | 32.97% |
| QQQ241231C00434000 | 2024-05-14 11:52AM EDT | 2024-12-31 | 39.18 | 61.76 | 62.18 | 0.00 | - | 4 | 19 | 25.94% |
| QQQ250321C00434000 | 2024-06-06 9:52AM EDT | 2025-03-21 | 60.05 | 73.51 | 74.23 | 0.00 | - | 20 | 105 | 30.35% |
| QQQ250331C00434000 | 2024-06-05 12:59PM EDT | 2025-03-31 | 59.07 | 73.82 | 74.60 | 0.00 | - | 1 | 1 | 30.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00434000 | 2024-06-20 12:27PM EDT | 2024-06-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 47.66% |
| QQQ240627P00434000 | 2024-06-21 3:19PM EDT | 2024-06-27 | 0.02 | 0.01 | 0.02 | +0.02 | - | 208 | 1 | 32.42% |
| QQQ240628P00434000 | 2024-06-21 1:45PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.03 | -0.06 | -60.00% | 19 | 1,020 | 30.86% |
| QQQ240705P00434000 | 2024-06-21 9:58AM EDT | 2024-07-05 | 0.17 | 0.12 | 0.13 | -0.05 | -22.73% | 6 | 196 | 25.20% |
| QQQ240712P00434000 | 2024-06-21 10:20AM EDT | 2024-07-12 | 0.38 | 0.31 | 0.33 | +0.03 | +8.57% | 5 | 145 | 23.56% |
| QQQ240719P00434000 | 2024-06-21 3:28PM EDT | 2024-07-19 | 0.52 | 0.52 | 0.53 | -0.07 | -11.86% | 123 | 3,170 | 22.16% |
| QQQ241231P00434000 | 2024-06-20 1:17PM EDT | 2024-12-31 | 8.65 | 8.64 | 8.88 | 0.00 | - | 1 | 44 | 19.41% |
| QQQ250321P00434000 | 2024-06-18 11:58AM EDT | 2025-03-21 | 11.23 | 11.80 | 12.19 | 0.00 | - | 13 | 54 | 18.94% |
| QQQ250331P00434000 | 2024-06-20 9:40AM EDT | 2025-03-31 | 11.20 | 12.09 | 12.58 | 0.00 | - | 1 | 40 | 18.90% |
