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
59 990,90 -147,14 (-0,24 %)
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:436.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00436000 | 2024-06-20 4:09PM EDT | 2024-06-24 | 45.75 | 44.36 | 45.34 | 0.00 | - | 26 | 25 | 82.23% |
| QQQ240628C00436000 | 2024-06-18 10:07AM EDT | 2024-06-28 | 49.52 | 44.35 | 45.31 | 0.00 | - | 20 | 234 | 53.47% |
| QQQ240705C00436000 | 2024-06-21 3:20PM EDT | 2024-07-05 | 44.95 | 44.89 | 45.47 | -6.27 | -12.24% | 21 | 12 | 37.53% |
| QQQ240712C00436000 | 2024-06-20 2:03PM EDT | 2024-07-12 | 47.42 | 45.61 | 46.16 | 0.00 | - | 1 | 19 | 33.95% |
| QQQ240719C00436000 | 2024-06-21 3:48PM EDT | 2024-07-19 | 46.17 | 46.31 | 46.89 | -1.64 | -3.43% | 7 | 541 | 32.09% |
| QQQ241231C00436000 | 2024-06-20 12:29PM EDT | 2024-12-31 | 65.55 | 64.24 | 64.74 | 0.00 | - | 5 | 35 | 29.27% |
| QQQ250321C00436000 | 2024-05-31 9:30AM EDT | 2025-03-21 | 55.28 | 71.95 | 72.67 | 0.00 | - | 2 | 2 | 30.10% |
| QQQ250331C00436000 | 2024-06-06 2:47PM EDT | 2025-03-31 | 58.67 | 72.27 | 73.07 | 0.00 | - | 1 | 1 | 29.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00436000 | 2024-06-20 12:26PM EDT | 2024-06-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 27 | 46.09% |
| QQQ240627P00436000 | 2024-06-20 2:14PM EDT | 2024-06-27 | 0.08 | 0.01 | 0.02 | +0.08 | - | - | 1,944 | 30.86% |
| QQQ240628P00436000 | 2024-06-21 3:28PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 26 | 2,570 | 30.47% |
| QQQ240705P00436000 | 2024-06-20 3:08PM EDT | 2024-07-05 | 0.24 | 0.11 | 0.14 | 0.00 | - | 15 | 191 | 24.46% |
| QQQ240712P00436000 | 2024-06-21 11:47AM EDT | 2024-07-12 | 0.37 | 0.34 | 0.35 | 0.00 | - | 2 | 24 | 22.90% |
| QQQ240719P00436000 | 2024-06-21 3:59PM EDT | 2024-07-19 | 0.59 | 0.56 | 0.57 | -0.03 | -4.84% | 267 | 4,073 | 21.64% |
| QQQ241231P00436000 | 2024-06-20 9:30AM EDT | 2024-12-31 | 8.11 | 8.95 | 9.22 | 0.00 | - | 1 | 38 | 19.23% |
| QQQ250321P00436000 | 2024-06-18 3:14PM EDT | 2025-03-21 | 11.35 | 12.13 | 12.57 | 0.00 | - | 2 | 70 | 18.78% |
| QQQ250331P00436000 | 2024-06-18 10:57AM EDT | 2025-03-31 | 11.86 | 12.47 | 12.97 | 0.00 | - | 1 | 5 | 18.74% |
