La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 352,56 +268,02 (+0,45 %)
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:444.78
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00444780 | 2024-06-18 1:29PM EDT | 2024-06-21 | 41.07 | 40.64 | 41.07 | -0.46 | -1.11% | 7 | 21,745 | 56.20% |
| QQQ240628C00444780 | 2024-06-18 11:10AM EDT | 2024-06-28 | 39.57 | 40.56 | 41.15 | -2.23 | -5.33% | 1 | 1,059 | 34.31% |
| QQQ240920C00444780 | 2024-06-18 3:41PM EDT | 2024-09-20 | 50.25 | 50.25 | 50.76 | -0.85 | -1.66% | 102 | 3,668 | 27.26% |
| QQQ240930C00444780 | 2024-06-17 1:00PM EDT | 2024-09-30 | 48.85 | 50.88 | 51.27 | 0.00 | - | 11 | 411 | 26.54% |
| QQQ241220C00444780 | 2024-06-18 3:48PM EDT | 2024-12-20 | 60.18 | 60.60 | 61.00 | -0.30 | -0.50% | 19 | 1,858 | 28.34% |
| QQQ250117C00444780 | 2024-06-18 3:52PM EDT | 2025-01-17 | 62.75 | 62.87 | 63.32 | -0.65 | -1.03% | 4 | 7,542 | 28.21% |
| QQQ250620C00444780 | 2024-06-18 12:28PM EDT | 2025-06-20 | 76.25 | 75.77 | 77.98 | +0.44 | +0.58% | 2 | 259 | 29.92% |
| QQQ251219C00444780 | 2024-06-18 10:06AM EDT | 2025-12-19 | 89.52 | 88.09 | 92.58 | +15.51 | +20.96% | 1 | 436 | 31.19% |
| QQQ260116C00444780 | 2024-06-18 1:14PM EDT | 2026-01-16 | 91.90 | 89.29 | 94.00 | +6.22 | +7.26% | 3 | 1,217 | 31.06% |
| QQQ260618C00444780 | 2024-06-18 10:41AM EDT | 2026-06-18 | 101.75 | 99.11 | 104.00 | +0.18 | +0.18% | 5 | 34 | 31.60% |
| QQQ261218C00444780 | 2024-06-17 12:39PM EDT | 2026-12-18 | 109.50 | 109.73 | 114.00 | 0.00 | - | 2 | 176 | 31.82% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00444780 | 2024-06-18 2:34PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 20 | 19,335 | 40.43% |
| QQQ240628P00444780 | 2024-06-18 11:15AM EDT | 2024-06-28 | 0.16 | 0.11 | 0.13 | -0.03 | -15.79% | 15 | 861 | 25.20% |
| QQQ240920P00444780 | 2024-06-18 3:38PM EDT | 2024-09-20 | 4.09 | 4.10 | 4.14 | +0.10 | +2.51% | 66 | 1,889 | 18.46% |
| QQQ240930P00444780 | 2024-06-18 3:44PM EDT | 2024-09-30 | 4.63 | 4.58 | 4.69 | +0.05 | +1.09% | 31 | 87 | 18.39% |
| QQQ241220P00444780 | 2024-06-18 10:19AM EDT | 2024-12-20 | 9.31 | 9.31 | 9.39 | +0.20 | +2.20% | 45 | 954 | 18.56% |
| QQQ250117P00444780 | 2024-06-18 3:59PM EDT | 2025-01-17 | 10.62 | 10.47 | 10.68 | +0.06 | +0.57% | 9 | 4,326 | 18.42% |
| QQQ250620P00444780 | 2024-06-18 3:52PM EDT | 2025-06-20 | 16.57 | 16.10 | 17.02 | -0.75 | -4.33% | 865 | 179 | 18.01% |
| QQQ251219P00444780 | 2024-06-07 3:27PM EDT | 2025-12-19 | 27.50 | 20.60 | 24.07 | 0.00 | - | 14 | 248 | 18.15% |
| QQQ260116P00444780 | 2024-06-14 1:52PM EDT | 2026-01-16 | 24.43 | 20.89 | 25.14 | 0.00 | - | 6 | 109 | 18.21% |
| QQQ260618P00444780 | 2024-06-12 1:39PM EDT | 2026-06-18 | 29.07 | 24.50 | 29.33 | 0.00 | - | 3 | 5 | 17.91% |
| QQQ261218P00444780 | 2024-06-18 12:19PM EDT | 2026-12-18 | 31.43 | 28.69 | 33.00 | -4.27 | -11.96% | 4 | 265 | 17.35% |
