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
60 376,14 +366,95 (+0,61 %)
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:434.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00434780 | 2024-06-18 3:40PM EDT | 2024-06-21 | 50.57 | 50.62 | 51.04 | +5.06 | +11.12% | 6 | 7,832 | 67.24% |
| QQQ240628C00434780 | 2024-06-17 1:51PM EDT | 2024-06-28 | 50.99 | 50.54 | 51.16 | 0.00 | - | 3 | 420 | 41.41% |
| QQQ240920C00434780 | 2024-06-18 9:56AM EDT | 2024-09-20 | 58.96 | 59.09 | 59.71 | +3.93 | +7.14% | 102 | 1,767 | 29.50% |
| QQQ240930C00434780 | 2024-06-18 12:56PM EDT | 2024-09-30 | 59.61 | 59.66 | 60.06 | +8.46 | +16.54% | 3 | 373 | 28.51% |
| QQQ241220C00434780 | 2024-06-17 3:33PM EDT | 2024-12-20 | 69.91 | 68.78 | 69.19 | 0.00 | - | 2 | 4,005 | 29.83% |
| QQQ250117C00434780 | 2024-06-18 10:32AM EDT | 2025-01-17 | 70.77 | 70.91 | 71.36 | -1.63 | -2.25% | 1 | 6,207 | 29.57% |
| QQQ250620C00434780 | 2024-06-17 3:10PM EDT | 2025-06-20 | 82.70 | 83.27 | 85.51 | -2.36 | -2.77% | 1 | 415 | 30.99% |
| QQQ251219C00434780 | 2024-06-18 1:49PM EDT | 2025-12-19 | 97.95 | 95.99 | 99.69 | -0.04 | -0.04% | 1 | 327 | 32.07% |
| QQQ260116C00434780 | 2024-06-17 3:55PM EDT | 2026-01-16 | 98.67 | 96.32 | 101.00 | 0.00 | - | 12 | 75 | 31.88% |
| QQQ260618C00434780 | 2024-06-07 3:15PM EDT | 2026-06-18 | 91.67 | 106.00 | 110.88 | 0.00 | - | 3 | 16 | 32.37% |
| QQQ261218C00434780 | 2024-06-18 10:29AM EDT | 2026-12-18 | 118.65 | 116.26 | 120.50 | +8.03 | +7.26% | 2 | 54 | 32.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00434780 | 2024-06-18 2:57PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 15 | 7,102 | 48.44% |
| QQQ240628P00434780 | 2024-06-17 12:02PM EDT | 2024-06-28 | 0.17 | 0.08 | 0.10 | 0.00 | - | 5 | 1,184 | 29.69% |
| QQQ240920P00434780 | 2024-06-18 2:09PM EDT | 2024-09-20 | 3.12 | 3.08 | 3.12 | -0.07 | -2.19% | 196 | 1,384 | 19.62% |
| QQQ240930P00434780 | 2024-06-18 4:00PM EDT | 2024-09-30 | 3.54 | 3.49 | 3.59 | +0.04 | +1.14% | 16 | 357 | 19.51% |
| QQQ241220P00434780 | 2024-06-17 3:51PM EDT | 2024-12-20 | 7.65 | 7.67 | 7.74 | 0.00 | - | 434 | 4,004 | 19.46% |
| QQQ250117P00434780 | 2024-06-18 9:30AM EDT | 2025-01-17 | 8.90 | 8.71 | 8.93 | +0.05 | +0.56% | 1 | 4,212 | 19.28% |
| QQQ250620P00434780 | 2024-06-18 2:47PM EDT | 2025-06-20 | 14.44 | 13.98 | 14.85 | -1.31 | -8.32% | 22 | 1,332 | 18.71% |
| QQQ251219P00434780 | 2024-06-18 10:41AM EDT | 2025-12-19 | 20.19 | 19.42 | 20.68 | +0.41 | +2.07% | 2 | 3,442 | 18.31% |
| QQQ260116P00434780 | 2024-06-18 10:41AM EDT | 2026-01-16 | 20.60 | 18.51 | 22.63 | -3.77 | -15.47% | 12 | 65 | 18.82% |
| QQQ260618P00434780 | 2024-06-18 12:19PM EDT | 2026-06-18 | 24.65 | 22.00 | 26.74 | -0.95 | -3.71% | 2 | 15 | 18.50% |
| QQQ261218P00434780 | 2024-06-18 12:19PM EDT | 2026-12-18 | 28.70 | 25.98 | 30.50 | -4.12 | -12.55% | 4 | 43 | 17.96% |
