Marchés français ouverture 2 h 23 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 068,53 +451,43 (+1,17 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 930,02 -265,58 (-1,38 %) Bitcoin EUR
64 144,44 -190,82 (-0,30 %)
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:437.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00437000 | 2024-05-22 3:25PM EDT | 2024-05-23 | 17.58 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| QQQ240524C00437000 | 2024-05-22 2:41PM EDT | 2024-05-24 | 16.78 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 0.00% |
| QQQ240528C00437000 | 2024-05-20 3:31PM EDT | 2024-05-28 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240529C00437000 | 2024-05-20 10:34AM EDT | 2024-05-29 | 18.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ240531C00437000 | 2024-05-22 2:40PM EDT | 2024-05-31 | 17.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240607C00437000 | 2024-05-22 2:37PM EDT | 2024-06-07 | 18.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240614C00437000 | 2024-05-22 12:30PM EDT | 2024-06-14 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00437000 | 2024-05-13 11:37AM EDT | 2024-06-28 | 14.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00437000 | 2024-05-20 3:34PM EDT | 2024-07-19 | 25.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241231C00437000 | 2024-05-22 9:56AM EDT | 2024-12-31 | 45.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250321C00437000 | 2024-05-15 3:36PM EDT | 2025-03-21 | 50.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00437000 | 2024-05-13 10:30AM EDT | 2025-03-31 | 44.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00437000 | 2024-05-22 4:12PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 12.50% |
| QQQ240524P00437000 | 2024-05-22 4:02PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,276 | 0 | 12.50% |
| QQQ240528P00437000 | 2024-05-22 3:59PM EDT | 2024-05-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 6.25% |
| QQQ240529P00437000 | 2024-05-22 3:58PM EDT | 2024-05-29 | 0.27 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| QQQ240531P00437000 | 2024-05-22 4:04PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 6.25% |
| QQQ240607P00437000 | 2024-05-22 4:05PM EDT | 2024-06-07 | 0.93 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| QQQ240614P00437000 | 2024-05-22 2:52PM EDT | 2024-06-14 | 1.88 | 0.00 | 0.00 | +0.45 | +31.47% | 41 | 0 | 3.13% |
| QQQ240628P00437000 | 2024-05-22 3:28PM EDT | 2024-06-28 | 2.93 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| QQQ240719P00437000 | 2024-05-22 3:57PM EDT | 2024-07-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| QQQ241231P00437000 | 2024-05-15 10:46AM EDT | 2024-12-31 | 16.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250321P00437000 | 2024-05-08 3:12PM EDT | 2025-03-21 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ250331P00437000 | 2024-05-08 3:36PM EDT | 2025-03-31 | 23.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
