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
60 424,93 +451,31 (+0,75 %)
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:439.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00439780 | 2024-06-18 2:18PM EDT | 2024-06-21 | 45.48 | 45.63 | 46.04 | -0.51 | -1.11% | 4 | 20,520 | 61.52% |
| QQQ240628C00439780 | 2024-06-18 12:01PM EDT | 2024-06-28 | 45.45 | 45.54 | 46.14 | +8.46 | +22.87% | 5 | 742 | 37.70% |
| QQQ240920C00439780 | 2024-06-18 9:56AM EDT | 2024-09-20 | 54.43 | 54.63 | 55.22 | -1.37 | -2.46% | 52 | 5,000 | 28.39% |
| QQQ240930C00439780 | 2024-06-17 1:43PM EDT | 2024-09-30 | 55.20 | 55.24 | 55.63 | 0.00 | - | 1 | 80 | 27.51% |
| QQQ241220C00439780 | 2024-06-18 12:45PM EDT | 2024-12-20 | 64.20 | 64.66 | 65.05 | -0.40 | -0.62% | 2 | 3,139 | 29.07% |
| QQQ250117C00439780 | 2024-06-18 3:50PM EDT | 2025-01-17 | 66.70 | 66.85 | 67.30 | -0.89 | -1.32% | 2 | 3,154 | 28.88% |
| QQQ250620C00439780 | 2024-06-18 10:25AM EDT | 2025-06-20 | 80.26 | 79.49 | 81.72 | +5.82 | +7.82% | 3 | 446 | 30.45% |
| QQQ251219C00439780 | 2024-06-18 10:23AM EDT | 2025-12-19 | 93.40 | 92.99 | 96.11 | -1.43 | -1.51% | 2 | 917 | 31.63% |
| QQQ260116C00439780 | 2024-06-14 3:28PM EDT | 2026-01-16 | 89.68 | 92.78 | 97.50 | 0.00 | - | 1 | 325 | 31.48% |
| QQQ260618C00439780 | 2024-06-12 11:38AM EDT | 2026-06-18 | 95.80 | 102.50 | 107.47 | 0.00 | - | 1 | 19 | 32.00% |
| QQQ261218C00439780 | 2024-06-11 2:33PM EDT | 2026-12-18 | 101.50 | 112.98 | 117.50 | 0.00 | - | 1 | 34 | 32.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00439780 | 2024-06-18 1:37PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 12 | 4,979 | 43.75% |
| QQQ240628P00439780 | 2024-06-18 4:01PM EDT | 2024-06-28 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 8 | 1,036 | 27.34% |
| QQQ240920P00439780 | 2024-06-18 3:53PM EDT | 2024-09-20 | 3.57 | 3.55 | 3.59 | +0.04 | +1.13% | 457 | 2,606 | 19.03% |
| QQQ240930P00439780 | 2024-06-17 3:28PM EDT | 2024-09-30 | 4.20 | 4.00 | 4.10 | +0.26 | +6.60% | 20 | 333 | 18.95% |
| QQQ241220P00439780 | 2024-06-18 9:53AM EDT | 2024-12-20 | 8.51 | 8.45 | 8.52 | -0.12 | -1.39% | 1 | 1,998 | 19.01% |
| QQQ250117P00439780 | 2024-06-18 12:58PM EDT | 2025-01-17 | 9.63 | 9.56 | 9.75 | -0.73 | -7.05% | 100 | 1,669 | 18.84% |
| QQQ250620P00439780 | 2024-06-17 2:14PM EDT | 2025-06-20 | 15.21 | 15.00 | 15.90 | 0.00 | - | 2 | 568 | 18.36% |
| QQQ251219P00439780 | 2024-05-15 4:02PM EDT | 2025-12-19 | 28.51 | 21.04 | 23.27 | 0.00 | - | 3 | 454 | 18.69% |
| QQQ260116P00439780 | 2024-06-12 2:24PM EDT | 2026-01-16 | 23.30 | 19.68 | 23.85 | 0.00 | - | 1 | 39 | 18.51% |
| QQQ260618P00439780 | 2024-05-20 11:30AM EDT | 2026-06-18 | 33.00 | 23.02 | 28.00 | 0.00 | - | 2 | 5 | 18.20% |
| QQQ261218P00439780 | 2024-06-18 12:18PM EDT | 2026-12-18 | 29.97 | 27.31 | 31.50 | -3.72 | -11.04% | 102 | 12 | 17.57% |
