Marchés français ouverture 4 h 37 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 883,57 +266,47 (+0,69 %) EUR/USD
1,0827 0,0000 (-0,00 %) HANG SENG
18 814,77 -380,83 (-1,98 %) Bitcoin EUR
64 224,89 -693,70 (-1,07 %)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00440000 | 2024-05-22 3:38PM EDT | 2024-05-23 | 15.35 | 15.77 | 16.09 | -0.21 | -1.35% | 158 | 650 | 46.97% |
| QQQ240524C00440000 | 2024-05-22 2:33PM EDT | 2024-05-24 | 16.20 | 15.96 | 16.27 | -0.09 | -0.55% | 1,031 | 6,959 | 36.62% |
| QQQ240528C00440000 | 2024-05-22 9:34AM EDT | 2024-05-28 | 16.80 | 15.99 | 16.59 | +0.62 | +3.83% | 27 | 125 | 24.05% |
| QQQ240529C00440000 | 2024-05-22 3:57PM EDT | 2024-05-29 | 15.88 | 16.14 | 16.73 | -0.11 | -0.69% | 127 | 10 | 23.32% |
| QQQ240530C00440000 | 2024-05-22 11:11AM EDT | 2024-05-30 | 17.46 | 16.32 | 16.90 | +1.00 | +6.08% | 4 | 7 | 22.94% |
| QQQ240531C00440000 | 2024-05-22 4:00PM EDT | 2024-05-31 | 17.25 | 16.65 | 17.20 | +0.51 | +3.05% | 88 | 3,428 | 23.38% |
| QQQ240607C00440000 | 2024-05-22 3:45PM EDT | 2024-06-07 | 16.95 | 17.81 | 18.33 | -0.44 | -2.53% | 31 | 3,900 | 21.88% |
| QQQ240614C00440000 | 2024-05-22 2:14PM EDT | 2024-06-14 | 17.39 | 19.13 | 19.61 | -1.82 | -9.47% | 43 | 1,302 | 21.89% |
| QQQ240621C00440000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 20.01 | 19.96 | 20.55 | -0.10 | -0.50% | 660 | 38,924 | 21.38% |
| QQQ240628C00440000 | 2024-05-22 3:49PM EDT | 2024-06-28 | 19.84 | 20.63 | 21.03 | -0.83 | -4.02% | 255 | 4,672 | 20.23% |
| QQQ240719C00440000 | 2024-05-22 3:49PM EDT | 2024-07-19 | 22.65 | 23.29 | 23.86 | -0.76 | -3.25% | 273 | 4,305 | 20.62% |
| QQQ240816C00440000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 26.81 | 27.12 | 27.65 | -0.59 | -2.15% | 2 | 3,434 | 21.63% |
| QQQ240920C00440000 | 2024-05-22 3:46PM EDT | 2024-09-20 | 31.65 | 31.52 | 32.04 | 0.00 | - | 11 | 9,747 | 22.71% |
| QQQ240930C00440000 | 2024-05-22 3:21PM EDT | 2024-09-30 | 31.16 | 32.07 | 32.60 | -0.46 | -1.45% | 18 | 333 | 22.37% |
| QQQ241018C00440000 | 2024-05-22 3:53PM EDT | 2024-10-18 | 33.49 | 34.39 | 34.90 | -0.39 | -1.15% | 14 | 618 | 23.05% |
| QQQ241115C00440000 | 2024-05-22 3:52PM EDT | 2024-11-15 | 37.40 | 38.27 | 38.78 | -0.54 | -1.42% | 3 | 3,380 | 24.36% |
| QQQ241220C00440000 | 2024-05-22 3:35PM EDT | 2024-12-20 | 41.20 | 42.18 | 42.59 | -1.24 | -2.92% | 21 | 10,204 | 25.12% |
| QQQ241231C00440000 | 2024-05-21 3:43PM EDT | 2024-12-31 | 43.11 | 42.61 | 43.06 | +0.72 | +1.70% | 1 | 158 | 24.83% |
| QQQ250117C00440000 | 2024-05-22 1:25PM EDT | 2025-01-17 | 45.13 | 44.43 | 44.88 | +0.88 | +1.99% | 10 | 4,069 | 25.22% |
| QQQ250321C00440000 | 2024-05-21 2:05PM EDT | 2025-03-21 | 50.26 | 50.39 | 51.06 | 0.00 | - | 3 | 1,631 | 26.31% |
| QQQ250331C00440000 | 2024-05-08 2:57PM EDT | 2025-03-31 | 41.25 | 50.72 | 51.45 | 0.00 | - | 2 | 8,005 | 26.13% |
| QQQ250620C00440000 | 2024-05-21 12:51PM EDT | 2025-06-20 | 57.67 | 57.10 | 59.47 | 0.00 | - | 4 | 2,050 | 27.68% |
| QQQ251219C00440000 | 2024-05-20 12:29PM EDT | 2025-12-19 | 71.05 | 69.79 | 73.62 | 0.00 | - | 3 | 1,071 | 29.32% |
| QQQ260116C00440000 | 2024-05-20 12:28PM EDT | 2026-01-16 | 71.64 | 70.62 | 75.50 | 0.00 | - | 1 | 1,751 | 29.47% |
| QQQ260618C00440000 | 2024-05-16 1:24PM EDT | 2026-06-18 | 80.75 | 81.00 | 85.53 | 0.00 | - | 3 | 527 | 30.32% |
| QQQ261218C00440000 | 2024-05-22 4:10PM EDT | 2026-12-18 | 94.50 | 91.50 | 96.03 | +1.79 | +1.93% | 16 | 424 | 30.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00440000 | 2024-05-22 4:14PM EDT | 2024-05-23 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 12,723 | 7,819 | 33.79% |
| QQQ240524P00440000 | 2024-05-22 4:13PM EDT | 2024-05-24 | 0.20 | 0.17 | 0.19 | +0.10 | +100.00% | 24,306 | 11,388 | 28.52% |
| QQQ240528P00440000 | 2024-05-22 4:01PM EDT | 2024-05-28 | 0.31 | 0.27 | 0.30 | +0.13 | +72.22% | 793 | 796 | 18.14% |
| QQQ240529P00440000 | 2024-05-22 3:53PM EDT | 2024-05-29 | 0.48 | 0.36 | 0.39 | +0.23 | +92.00% | 289 | 506 | 17.87% |
| QQQ240530P00440000 | 2024-05-22 4:04PM EDT | 2024-05-30 | 0.46 | 0.46 | 0.50 | +0.13 | +39.39% | 142 | 107 | 17.77% |
| QQQ240531P00440000 | 2024-05-22 4:13PM EDT | 2024-05-31 | 0.63 | 0.58 | 0.61 | +0.22 | +53.66% | 2,188 | 5,267 | 17.68% |
| QQQ240607P00440000 | 2024-05-22 4:11PM EDT | 2024-06-07 | 1.25 | 1.22 | 1.26 | +0.25 | +25.00% | 11,310 | 4,445 | 16.54% |
| QQQ240614P00440000 | 2024-05-22 4:12PM EDT | 2024-06-14 | 2.08 | 2.03 | 2.11 | +0.30 | +16.85% | 272 | 1,868 | 16.69% |
| QQQ240621P00440000 | 2024-05-22 4:14PM EDT | 2024-06-21 | 2.54 | 2.50 | 2.57 | +0.29 | +12.89% | 7,060 | 44,690 | 15.86% |
| QQQ240628P00440000 | 2024-05-22 4:10PM EDT | 2024-06-28 | 3.18 | 3.15 | 3.28 | +0.27 | +9.28% | 310 | 5,783 | 15.91% |
| QQQ240719P00440000 | 2024-05-22 4:11PM EDT | 2024-07-19 | 4.68 | 4.64 | 4.73 | +0.26 | +5.88% | 3,864 | 9,473 | 15.20% |
| QQQ240816P00440000 | 2024-05-22 3:18PM EDT | 2024-08-16 | 7.07 | 6.62 | 6.75 | +0.66 | +10.30% | 605 | 2,966 | 15.16% |
| QQQ240920P00440000 | 2024-05-22 3:59PM EDT | 2024-09-20 | 8.86 | 8.77 | 8.91 | +0.24 | +2.78% | 484 | 17,034 | 15.09% |
| QQQ240930P00440000 | 2024-05-22 4:07PM EDT | 2024-09-30 | 9.21 | 9.31 | 9.55 | -0.02 | -0.22% | 40 | 607 | 15.16% |
| QQQ241018P00440000 | 2024-05-22 2:08PM EDT | 2024-10-18 | 10.85 | 10.54 | 10.75 | +0.15 | +1.40% | 7 | 2,534 | 15.34% |
| QQQ241115P00440000 | 2024-05-22 3:59PM EDT | 2024-11-15 | 12.90 | 12.69 | 12.91 | +0.24 | +1.90% | 448 | 3,993 | 15.92% |
| QQQ241220P00440000 | 2024-05-22 4:04PM EDT | 2024-12-20 | 14.44 | 14.55 | 14.75 | -0.26 | -1.77% | 1,179 | 7,786 | 15.96% |
| QQQ241231P00440000 | 2024-05-22 1:30PM EDT | 2024-12-31 | 14.75 | 14.90 | 15.25 | -0.75 | -4.84% | 7 | 252 | 15.94% |
| QQQ250117P00440000 | 2024-05-22 3:26PM EDT | 2025-01-17 | 16.30 | 15.71 | 16.08 | +0.36 | +2.26% | 79 | 7,498 | 15.96% |
| QQQ250321P00440000 | 2024-05-21 3:35PM EDT | 2025-03-21 | 18.30 | 18.26 | 18.80 | -0.10 | -0.54% | 1 | 2,729 | 15.94% |
| QQQ250331P00440000 | 2024-05-22 10:11AM EDT | 2025-03-31 | 18.66 | 18.57 | 19.16 | -0.34 | -1.79% | 1 | 160 | 15.90% |
| QQQ250620P00440000 | 2024-05-22 12:53PM EDT | 2025-06-20 | 22.60 | 20.84 | 22.87 | +0.53 | +2.40% | 9 | 6,948 | 16.23% |
| QQQ251219P00440000 | 2024-05-20 3:50PM EDT | 2025-12-19 | 27.90 | 25.90 | 29.75 | -0.40 | -1.41% | 2 | 3,069 | 16.57% |
| QQQ260116P00440000 | 2024-05-22 10:47AM EDT | 2026-01-16 | 28.00 | 26.00 | 30.46 | -0.54 | -1.89% | 1 | 3,801 | 16.49% |
| QQQ260618P00440000 | 2024-05-22 1:04PM EDT | 2026-06-18 | 32.00 | 30.00 | 34.40 | -0.19 | -0.59% | 11 | 2,260 | 16.30% |
| QQQ261218P00440000 | 2024-05-22 2:39PM EDT | 2026-12-18 | 36.99 | 33.50 | 38.50 | -0.20 | -0.54% | 1 | 67 | 16.08% |
