Marchés français ouverture 29 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 873,89 -321,71 (-1,68 %) Bitcoin EUR
64 099,75 -421,81 (-0,65 %)
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:444.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00444000 | 2024-05-22 4:10PM EDT | 2024-05-23 | 12.32 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| QQQ240524C00444000 | 2024-05-22 3:32PM EDT | 2024-05-24 | 12.02 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 0.00% |
| QQQ240528C00444000 | 2024-05-22 3:32PM EDT | 2024-05-28 | 11.99 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ240529C00444000 | 2024-05-22 2:23PM EDT | 2024-05-29 | 11.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240531C00444000 | 2024-05-22 3:19PM EDT | 2024-05-31 | 11.75 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| QQQ240607C00444000 | 2024-05-22 2:46PM EDT | 2024-06-07 | 12.91 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ240614C00444000 | 2024-05-22 3:24PM EDT | 2024-06-14 | 14.95 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| QQQ240628C00444000 | 2024-05-20 2:38PM EDT | 2024-06-28 | 17.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240719C00444000 | 2024-05-22 3:15PM EDT | 2024-07-19 | 19.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ241231C00444000 | 2024-05-17 2:19PM EDT | 2024-12-31 | 36.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321C00444000 | 2024-05-20 3:03PM EDT | 2025-03-21 | 47.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ250331C00444000 | 2024-05-14 9:30AM EDT | 2025-03-31 | 47.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00444000 | 2024-05-22 4:14PM EDT | 2024-05-23 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5,184 | 0 | 12.50% |
| QQQ240524P00444000 | 2024-05-22 4:14PM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,930 | 0 | 6.25% |
| QQQ240528P00444000 | 2024-05-22 4:13PM EDT | 2024-05-28 | 0.57 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 6.25% |
| QQQ240529P00444000 | 2024-05-22 4:01PM EDT | 2024-05-29 | 0.69 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 3.13% |
| QQQ240530P00444000 | 2024-05-22 3:53PM EDT | 2024-05-30 | 1.05 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| QQQ240531P00444000 | 2024-05-22 4:13PM EDT | 2024-05-31 | 1.01 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 3.13% |
| QQQ240607P00444000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 1.90 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 3.13% |
| QQQ240614P00444000 | 2024-05-22 4:02PM EDT | 2024-06-14 | 2.68 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 3.13% |
| QQQ240628P00444000 | 2024-05-22 2:21PM EDT | 2024-06-28 | 4.46 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| QQQ240719P00444000 | 2024-05-22 3:21PM EDT | 2024-07-19 | 6.11 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| QQQ241231P00444000 | 2024-05-10 10:34AM EDT | 2024-12-31 | 22.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| QQQ250321P00444000 | 2024-05-16 10:01AM EDT | 2025-03-21 | 20.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ250331P00444000 | 2024-05-14 2:04PM EDT | 2025-03-31 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
