Marchés français ouverture 7 h 55 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0911 +0,0005 (+0,04 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 288,78 +983,46 (+1,58 %)
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:438.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603C00438000 | 2024-06-03 3:37PM EDT | 2024-06-03 | 13.49 | 13.12 | 16.60 | -0.26 | -1.89% | 71 | 72 | 68.51% |
| QQQ240604C00438000 | 2024-06-03 11:21AM EDT | 2024-06-04 | 14.42 | 15.24 | 15.53 | +1.58 | +12.31% | 21 | 8 | 32.84% |
| QQQ240605C00438000 | 2024-06-03 9:39AM EDT | 2024-06-05 | 17.48 | 15.33 | 15.61 | +6.19 | +54.83% | 15 | 37 | 28.08% |
| QQQ240606C00438000 | 2024-06-03 9:36AM EDT | 2024-06-06 | 16.93 | 15.48 | 15.71 | +5.24 | +44.82% | 2 | 2 | 25.56% |
| QQQ240607C00438000 | 2024-06-03 3:37PM EDT | 2024-06-07 | 14.21 | 15.86 | 16.04 | -0.67 | -4.50% | 75 | 436 | 26.07% |
| QQQ240610C00438000 | 2024-05-31 3:49PM EDT | 2024-06-10 | 13.00 | 16.03 | 16.27 | 0.00 | - | 13 | 9 | 22.17% |
| QQQ240611C00438000 | 2024-05-31 2:45PM EDT | 2024-06-11 | 10.52 | 16.24 | 16.48 | 0.00 | - | 6 | 6 | 22.14% |
| QQQ240614C00438000 | 2024-05-31 11:50AM EDT | 2024-06-14 | 11.29 | 17.34 | 17.56 | 0.00 | - | 8 | 1,242 | 24.07% |
| QQQ240621C00438000 | 2024-06-03 2:59PM EDT | 2024-06-21 | 16.67 | 18.44 | 18.64 | +0.04 | +0.24% | 1 | 154 | 22.57% |
| QQQ240628C00438000 | 2024-06-03 10:10AM EDT | 2024-06-28 | 19.28 | 19.00 | 19.22 | +6.81 | +54.61% | 60 | 72 | 20.79% |
| QQQ240719C00438000 | 2024-06-03 3:48PM EDT | 2024-07-19 | 20.90 | 21.97 | 22.15 | +3.50 | +20.11% | 11 | 786 | 20.74% |
| QQQ241231C00438000 | 2024-05-29 11:39AM EDT | 2024-12-31 | 45.72 | 41.59 | 41.88 | 0.00 | - | 1 | 51 | 24.96% |
| QQQ250321C00438000 | 2024-05-13 12:28PM EDT | 2025-03-21 | 43.85 | 49.42 | 49.87 | 0.00 | - | 1 | 69 | 26.39% |
| QQQ250331C00438000 | 2024-05-30 9:57AM EDT | 2025-03-31 | 51.81 | 49.82 | 50.26 | 0.00 | - | 1 | 15 | 26.19% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603P00438000 | 2024-06-03 3:53PM EDT | 2024-06-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,274 | 2,101 | 25.39% |
| QQQ240604P00438000 | 2024-06-03 4:14PM EDT | 2024-06-04 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 3,311 | 1,735 | 19.53% |
| QQQ240605P00438000 | 2024-06-03 3:56PM EDT | 2024-06-05 | 0.05 | 0.03 | 0.04 | -0.10 | -66.67% | 703 | 1,266 | 17.48% |
| QQQ240606P00438000 | 2024-06-03 4:12PM EDT | 2024-06-06 | 0.08 | 0.08 | 0.09 | -0.13 | -61.90% | 446 | 878 | 17.14% |
| QQQ240607P00438000 | 2024-06-03 4:14PM EDT | 2024-06-07 | 0.21 | 0.20 | 0.21 | -0.24 | -53.33% | 1,080 | 2,639 | 17.97% |
| QQQ240610P00438000 | 2024-06-03 3:15PM EDT | 2024-06-10 | 0.42 | 0.34 | 0.35 | -0.20 | -32.26% | 2,200 | 254 | 15.89% |
| QQQ240611P00438000 | 2024-06-03 4:03PM EDT | 2024-06-11 | 0.51 | 0.47 | 0.50 | -0.34 | -40.00% | 486 | 43 | 16.38% |
| QQQ240614P00438000 | 2024-06-03 3:51PM EDT | 2024-06-14 | 1.53 | 1.24 | 1.27 | -0.13 | -7.83% | 1,131 | 1,893 | 18.78% |
| QQQ240621P00438000 | 2024-06-03 3:49PM EDT | 2024-06-21 | 2.18 | 1.86 | 1.89 | -0.14 | -6.03% | 659 | 1,700 | 17.27% |
| QQQ240628P00438000 | 2024-06-03 3:49PM EDT | 2024-06-28 | 3.05 | 2.63 | 2.69 | -0.17 | -5.28% | 513 | 343 | 17.09% |
| QQQ240719P00438000 | 2024-06-03 3:40PM EDT | 2024-07-19 | 4.87 | 4.28 | 4.35 | 0.00 | - | 69 | 2,585 | 15.96% |
| QQQ241231P00438000 | 2024-05-31 10:24AM EDT | 2024-12-31 | 17.22 | 14.97 | 15.21 | 0.00 | - | 1 | 117 | 16.22% |
| QQQ250321P00438000 | 2024-05-28 1:52PM EDT | 2025-03-21 | 17.15 | 18.42 | 18.77 | 0.00 | - | 10 | 61 | 16.14% |
| QQQ250331P00438000 | 2024-05-13 3:00PM EDT | 2025-03-31 | 22.72 | 18.73 | 19.14 | 0.00 | - | 3 | 6 | 16.11% |
