Marchés français ouverture 2 h 27 min
Dow Jones
38 571,03 -115,27 (-0,30 %) Nasdaq
16 828,67 +93,67 (+0,56 %) Nikkei 225
38 873,65 -49,35 (-0,13 %) EUR/USD
1,0912 +0,0006 (+0,05 %) HANG SENG
18 441,59 +38,59 (+0,21 %) Bitcoin EUR
63 456,60 +820,92 (+1,31 %)
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:442.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240604C00442000 | 2024-06-03 4:00PM EDT | 2024-06-04 | 11.32 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ240605C00442000 | 2024-06-03 4:00PM EDT | 2024-06-05 | 11.31 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| QQQ240606C00442000 | 2024-06-03 12:25PM EDT | 2024-06-06 | 8.45 | 0.00 | 0.00 | +1.41 | +20.03% | 1 | 0 | 0.00% |
| QQQ240607C00442000 | 2024-06-03 2:47PM EDT | 2024-06-07 | 10.29 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| QQQ240610C00442000 | 2024-06-03 2:11PM EDT | 2024-06-10 | 10.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ240611C00442000 | 2024-06-03 10:28AM EDT | 2024-06-11 | 13.71 | 0.00 | 0.00 | +2.41 | +21.33% | 1 | 0 | 0.00% |
| QQQ240612C00442000 | 2024-05-31 4:08PM EDT | 2024-06-12 | 11.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| QQQ240613C00442000 | 2024-06-03 10:42AM EDT | 2024-06-13 | 13.95 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| QQQ240614C00442000 | 2024-06-03 3:02PM EDT | 2024-06-14 | 12.38 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ240621C00442000 | 2024-06-03 3:29PM EDT | 2024-06-21 | 13.96 | 0.00 | 0.00 | +2.56 | +22.46% | 2 | 0 | 0.00% |
| QQQ240628C00442000 | 2024-06-03 4:01PM EDT | 2024-06-28 | 15.69 | 0.00 | 0.00 | +4.86 | +44.88% | 15 | 0 | 0.00% |
| QQQ240705C00442000 | 2024-06-03 10:47AM EDT | 2024-07-05 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240712C00442000 | 2024-05-31 3:54PM EDT | 2024-07-12 | 16.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240719C00442000 | 2024-06-03 3:34PM EDT | 2024-07-19 | 17.80 | 0.00 | 0.00 | +1.22 | +7.36% | 13 | 0 | 0.00% |
| QQQ241231C00442000 | 2024-06-03 1:10PM EDT | 2024-12-31 | 35.86 | 0.00 | 0.00 | +1.37 | +3.97% | 1 | 0 | 0.00% |
| QQQ250321C00442000 | 2024-05-09 3:51PM EDT | 2025-03-21 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00442000 | 2024-05-23 11:45AM EDT | 2025-03-31 | 51.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240604P00442000 | 2024-06-03 4:12PM EDT | 2024-06-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,044 | 0 | 12.50% |
| QQQ240605P00442000 | 2024-06-03 4:11PM EDT | 2024-06-05 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,274 | 0 | 6.25% |
| QQQ240606P00442000 | 2024-06-03 4:03PM EDT | 2024-06-06 | 0.23 | 0.00 | 0.00 | -0.28 | -54.90% | 1,412 | 0 | 6.25% |
| QQQ240607P00442000 | 2024-06-03 4:13PM EDT | 2024-06-07 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,753 | 0 | 6.25% |
| QQQ240610P00442000 | 2024-06-03 4:12PM EDT | 2024-06-10 | 0.71 | 0.00 | 0.00 | -0.51 | -41.80% | 318 | 0 | 3.13% |
| QQQ240611P00442000 | 2024-06-03 3:03PM EDT | 2024-06-11 | 1.30 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| QQQ240612P00442000 | 2024-06-03 3:14PM EDT | 2024-06-12 | 1.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| QQQ240613P00442000 | 2024-06-03 3:56PM EDT | 2024-06-13 | 1.83 | 0.00 | 0.00 | -2.27 | -55.37% | 17 | 0 | 3.13% |
| QQQ240614P00442000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 2.00 | 0.00 | 0.00 | -0.27 | -11.89% | 367 | 0 | 3.13% |
| QQQ240617P00442000 | 2024-06-03 3:22PM EDT | 2024-06-17 | 2.45 | 0.00 | 0.00 | +0.61 | +33.15% | - | - | 3.13% |
| QQQ240621P00442000 | 2024-06-03 4:09PM EDT | 2024-06-21 | 2.59 | 0.00 | 0.00 | -0.49 | -15.91% | 237 | 0 | 3.13% |
| QQQ240628P00442000 | 2024-06-03 3:36PM EDT | 2024-06-28 | 3.93 | 0.00 | 0.00 | -0.24 | -5.76% | 221 | 0 | 1.56% |
| QQQ240705P00442000 | 2024-06-03 4:09PM EDT | 2024-07-05 | 4.00 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 1.56% |
| QQQ240712P00442000 | 2024-06-03 1:45PM EDT | 2024-07-12 | 5.38 | 0.00 | 0.00 | -2.20 | -29.02% | 10 | 0 | 1.56% |
| QQQ240719P00442000 | 2024-06-03 3:55PM EDT | 2024-07-19 | 5.53 | 0.00 | 0.00 | -0.79 | -12.50% | 191 | 0 | 1.56% |
| QQQ241231P00442000 | 2024-05-31 10:41AM EDT | 2024-12-31 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ250321P00442000 | 2024-05-13 2:55PM EDT | 2025-03-21 | 24.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 2025-03-31 | 29.40 | 24.36 | 24.94 | 0.00 | - | - | 1 | 18.65% |
