La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 932,14 -182,23 (-0,30 %)
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:443.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00443000 | 2024-06-20 3:26PM EDT | 2024-06-24 | 37.47 | 37.36 | 38.34 | +37.47 | - | - | 4 | 71.29% |
| QQQ240625C00443000 | 2024-06-20 12:37PM EDT | 2024-06-25 | 38.20 | 37.31 | 38.34 | +38.20 | - | - | 4 | 57.72% |
| QQQ240628C00443000 | 2024-06-21 3:37PM EDT | 2024-06-28 | 37.96 | 37.39 | 38.29 | -0.75 | -1.94% | 46 | 522 | 46.39% |
| QQQ240705C00443000 | 2024-06-21 10:57AM EDT | 2024-07-05 | 37.91 | 37.95 | 38.53 | +1.91 | +5.31% | 1 | 120 | 33.17% |
| QQQ240712C00443000 | 2024-06-10 9:43AM EDT | 2024-07-12 | 23.47 | 38.77 | 39.31 | 0.00 | - | 1 | 6 | 30.48% |
| QQQ240719C00443000 | 2024-06-21 12:27PM EDT | 2024-07-19 | 40.61 | 39.56 | 40.13 | -0.92 | -2.22% | 3 | 797 | 29.14% |
| QQQ240726C00443000 | 2024-06-21 10:22AM EDT | 2024-07-26 | 40.21 | 40.45 | 40.95 | +40.21 | - | 1 | 2 | 28.31% |
| QQQ241231C00443000 | 2024-05-30 4:07PM EDT | 2024-12-31 | 37.12 | 58.66 | 59.16 | 0.00 | - | 1 | 21 | 28.27% |
| QQQ250321C00443000 | 2024-06-13 2:00PM EDT | 2025-03-21 | 62.51 | 66.58 | 67.29 | 0.00 | - | 3 | 123 | 29.24% |
| QQQ250331C00443000 | 2024-06-11 2:27PM EDT | 2025-03-31 | 56.31 | 66.93 | 67.70 | 0.00 | - | 3 | 15 | 28.98% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00443000 | 2024-06-21 1:19PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 7 | 26 | 39.06% |
| QQQ240625P00443000 | 2024-06-20 9:35AM EDT | 2024-06-25 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 21 | 33.99% |
| QQQ240626P00443000 | 2024-06-21 2:58PM EDT | 2024-06-26 | 0.02 | 0.01 | 0.02 | +0.02 | - | 195 | 0 | 29.49% |
| QQQ240627P00443000 | 2024-06-21 11:18AM EDT | 2024-06-27 | 0.05 | 0.02 | 0.03 | +0.05 | - | 1 | 21 | 27.54% |
| QQQ240628P00443000 | 2024-06-21 3:48PM EDT | 2024-06-28 | 0.05 | 0.03 | 0.04 | -0.11 | -68.75% | 71 | 2,311 | 25.98% |
| QQQ240705P00443000 | 2024-06-21 3:57PM EDT | 2024-07-05 | 0.18 | 0.18 | 0.19 | -0.08 | -30.77% | 85 | 480 | 22.00% |
| QQQ240712P00443000 | 2024-06-21 3:55PM EDT | 2024-07-12 | 0.47 | 0.47 | 0.48 | -0.16 | -25.40% | 105 | 263 | 21.00% |
| QQQ240719P00443000 | 2024-06-21 2:11PM EDT | 2024-07-19 | 0.85 | 0.78 | 0.79 | +0.02 | +2.41% | 405 | 1,394 | 20.14% |
| QQQ240726P00443000 | 2024-06-21 1:21PM EDT | 2024-07-26 | 1.25 | 1.14 | 1.18 | +0.11 | +9.65% | 59 | 68 | 19.80% |
| QQQ241231P00443000 | 2024-06-13 1:38PM EDT | 2024-12-31 | 10.77 | 10.23 | 10.51 | 0.00 | - | 2 | 51 | 18.59% |
| QQQ250321P00443000 | 2024-05-31 10:31AM EDT | 2025-03-21 | 22.57 | 13.69 | 14.04 | 0.00 | - | 2 | 66 | 18.22% |
| QQQ250331P00443000 | 2024-05-15 9:49AM EDT | 2025-03-31 | 22.60 | 14.31 | 14.94 | 0.00 | - | - | 2 | 18.53% |
