La bourse ferme dans 2 h 55 min
CAC 40
7 971,15 -26,87 (-0,34 %) Euro Stoxx 50
4 979,79 -23,75 (-0,47 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0870 -0,0037 (-0,34 %) Gold future
2 351,40 -17,90 (-0,76 %) Bitcoin EUR
63 578,43 -243,91 (-0,38 %)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:441.00
Options d’achatpour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240604C00441000 | 2024-06-03 3:56PM EDT | 2024-06-04 | 11.47 | 0.00 | 0.00 | 0.00 | - | 16 | 37 | 0.00% |
| QQQ240605C00441000 | 2024-06-03 3:48PM EDT | 2024-06-05 | 10.91 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 0.00% |
| QQQ240606C00441000 | 2024-06-03 1:18PM EDT | 2024-06-06 | 9.17 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
| QQQ240607C00441000 | 2024-06-03 3:56PM EDT | 2024-06-07 | 12.39 | 0.00 | 0.00 | 0.00 | - | 293 | 616 | 0.00% |
| QQQ240610C00441000 | 2024-06-03 3:24PM EDT | 2024-06-10 | 11.77 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| QQQ240611C00441000 | 2024-06-03 9:36AM EDT | 2024-06-11 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| QQQ240612C00441000 | 2024-06-03 3:20PM EDT | 2024-06-12 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240614C00441000 | 2024-06-03 4:05PM EDT | 2024-06-14 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| QQQ240621C00441000 | 2024-06-03 3:50PM EDT | 2024-06-21 | 14.74 | 0.00 | 0.00 | 0.00 | - | 52 | 154 | 0.00% |
| QQQ240628C00441000 | 2024-05-31 2:09PM EDT | 2024-06-28 | 11.38 | 0.00 | 0.00 | 0.00 | - | 517 | 255 | 0.00% |
| QQQ240705C00441000 | 2024-05-31 1:32PM EDT | 2024-07-05 | 13.00 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| QQQ240712C00441000 | 2024-06-03 1:38PM EDT | 2024-07-12 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240719C00441000 | 2024-06-03 1:32PM EDT | 2024-07-19 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,226 | 0.00% |
| QQQ241231C00441000 | 2024-05-28 11:30AM EDT | 2024-12-31 | 44.46 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ250321C00441000 | 2024-06-03 11:31AM EDT | 2025-03-21 | 46.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| QQQ250331C00441000 | 2024-05-14 12:31PM EDT | 2025-03-31 | 42.53 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
Options de ventepour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240604P00441000 | 2024-06-03 4:13PM EDT | 2024-06-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12,291 | 11,432 | 12.50% |
| QQQ240605P00441000 | 2024-06-03 4:11PM EDT | 2024-06-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,068 | 2,390 | 6.25% |
| QQQ240606P00441000 | 2024-06-03 4:14PM EDT | 2024-06-06 | 0.16 | 0.00 | 0.00 | 0.00 | - | 695 | 682 | 6.25% |
| QQQ240607P00441000 | 2024-06-03 4:13PM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,661 | 3,566 | 6.25% |
| QQQ240610P00441000 | 2024-06-03 3:59PM EDT | 2024-06-10 | 0.64 | 0.00 | 0.00 | 0.00 | - | 173 | 291 | 6.25% |
| QQQ240611P00441000 | 2024-06-03 3:59PM EDT | 2024-06-11 | 0.80 | 0.00 | 0.00 | 0.00 | - | 536 | 955 | 3.13% |
| QQQ240612P00441000 | 2024-06-03 3:55PM EDT | 2024-06-12 | 1.48 | 0.00 | 0.00 | 0.00 | - | 40 | 170 | 3.13% |
| QQQ240613P00441000 | 2024-06-03 3:57PM EDT | 2024-06-13 | 1.71 | 0.00 | 0.00 | 0.00 | - | 38 | 38 | 3.13% |
| QQQ240614P00441000 | 2024-06-03 3:39PM EDT | 2024-06-14 | 2.18 | 0.00 | 0.00 | 0.00 | - | 385 | 1,129 | 3.13% |
| QQQ240617P00441000 | 2024-06-03 10:26AM EDT | 2024-06-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| QQQ240621P00441000 | 2024-06-03 3:57PM EDT | 2024-06-21 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2,591 | 1,745 | 3.13% |
| QQQ240628P00441000 | 2024-06-03 3:59PM EDT | 2024-06-28 | 3.30 | 0.00 | 0.00 | 0.00 | - | 46 | 312 | 3.13% |
| QQQ240705P00441000 | 2024-06-03 3:45PM EDT | 2024-07-05 | 4.35 | 0.00 | 0.00 | 0.00 | - | 27 | 380 | 1.56% |
| QQQ240712P00441000 | 2024-06-03 2:32PM EDT | 2024-07-12 | 5.23 | 0.00 | 0.00 | 0.00 | - | 114 | 140 | 1.56% |
| QQQ240719P00441000 | 2024-06-03 3:49PM EDT | 2024-07-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 123 | 1,709 | 1.56% |
| QQQ241231P00441000 | 2024-06-03 2:46PM EDT | 2024-12-31 | 16.69 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.78% |
| QQQ250321P00441000 | 2024-05-02 2:55PM EDT | 2025-03-21 | 31.59 | 19.84 | 20.36 | 0.00 | - | 41 | 47 | 16.34% |
| QQQ250331P00441000 | 2024-06-03 9:39AM EDT | 2025-03-31 | 19.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
