Marchés français ouverture 2 h 19 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 067,45 +450,35 (+1,17 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 930,02 -265,58 (-1,38 %) Bitcoin EUR
64 176,98 -22,86 (-0,04 %)
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:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00445000 | 2024-05-22 4:13PM EDT | 2024-05-23 | 11.06 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| QQQ240524C00445000 | 2024-05-22 4:10PM EDT | 2024-05-24 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1,363 | 0 | 0.00% |
| QQQ240528C00445000 | 2024-05-22 2:57PM EDT | 2024-05-28 | 10.19 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ240529C00445000 | 2024-05-22 2:15PM EDT | 2024-05-29 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240530C00445000 | 2024-05-22 11:11AM EDT | 2024-05-30 | 12.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240531C00445000 | 2024-05-22 3:39PM EDT | 2024-05-31 | 11.97 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| QQQ240607C00445000 | 2024-05-22 3:49PM EDT | 2024-06-07 | 12.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| QQQ240614C00445000 | 2024-05-22 2:56PM EDT | 2024-06-14 | 14.00 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| QQQ240621C00445000 | 2024-05-22 4:02PM EDT | 2024-06-21 | 16.54 | 0.00 | 0.00 | 0.00 | - | 6,583 | 0 | 0.00% |
| QQQ240628C00445000 | 2024-05-22 3:57PM EDT | 2024-06-28 | 16.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240719C00445000 | 2024-05-22 4:06PM EDT | 2024-07-19 | 19.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QQQ240816C00445000 | 2024-05-22 3:57PM EDT | 2024-08-16 | 23.21 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| QQQ240920C00445000 | 2024-05-22 2:55PM EDT | 2024-09-20 | 27.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| QQQ240930C00445000 | 2023-12-26 11:51AM EDT | 2024-09-30 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ241018C00445000 | 2024-05-22 4:00PM EDT | 2024-10-18 | 31.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ241115C00445000 | 2024-05-22 3:52PM EDT | 2024-11-15 | 34.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| QQQ241220C00445000 | 2024-05-22 3:30PM EDT | 2024-12-20 | 38.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241231C00445000 | 2024-05-22 3:52PM EDT | 2024-12-31 | 38.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00445000 | 2023-12-22 4:27PM EDT | 2025-01-17 | 24.54 | 0.00 | 0.00 | 0.00 | - | 8 | 3,022 | 0.00% |
| QQQ250321C00445000 | 2024-05-21 2:43PM EDT | 2025-03-21 | 46.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250331C00445000 | 2024-05-17 1:41PM EDT | 2025-03-31 | 45.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 2025-06-20 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.00% |
| QQQ260116C00445000 | 2023-12-20 11:37AM EDT | 2026-01-16 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| QQQ260618C00445000 | 2023-12-22 12:00PM EDT | 2026-06-18 | 52.87 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00445000 | 2024-05-22 4:14PM EDT | 2024-05-23 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24,360 | 0 | 12.50% |
| QQQ240524P00445000 | 2024-05-22 4:14PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16,750 | 0 | 6.25% |
| QQQ240528P00445000 | 2024-05-22 4:14PM EDT | 2024-05-28 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,286 | 0 | 3.13% |
| QQQ240529P00445000 | 2024-05-22 4:01PM EDT | 2024-05-29 | 0.80 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 3.13% |
| QQQ240530P00445000 | 2024-05-22 4:11PM EDT | 2024-05-30 | 1.00 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| QQQ240531P00445000 | 2024-05-22 4:13PM EDT | 2024-05-31 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4,263 | 0 | 3.13% |
| QQQ240607P00445000 | 2024-05-22 4:08PM EDT | 2024-06-07 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5,366 | 0 | 3.13% |
| QQQ240614P00445000 | 2024-05-22 3:45PM EDT | 2024-06-14 | 3.32 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 1.56% |
| QQQ240621P00445000 | 2024-05-22 4:13PM EDT | 2024-06-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 9,289 | 0 | 1.56% |
| QQQ240628P00445000 | 2024-05-22 3:52PM EDT | 2024-06-28 | 4.72 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| QQQ240719P00445000 | 2024-05-22 4:13PM EDT | 2024-07-19 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1,641 | 0 | 1.56% |
| QQQ240816P00445000 | 2024-05-22 4:02PM EDT | 2024-08-16 | 7.95 | 0.00 | 0.00 | 0.00 | - | 10,943 | 0 | 1.56% |
| QQQ240920P00445000 | 2024-05-22 3:32PM EDT | 2024-09-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.78% |
| QQQ241018P00445000 | 2024-05-22 3:53PM EDT | 2024-10-18 | 12.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| QQQ241115P00445000 | 2024-05-22 3:03PM EDT | 2024-11-15 | 14.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| QQQ241220P00445000 | 2024-05-21 1:31PM EDT | 2024-12-20 | 16.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QQQ241231P00445000 | 2024-05-22 11:06AM EDT | 2024-12-31 | 16.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ250117P00445000 | 2023-11-28 11:00AM EDT | 2025-01-17 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 0.78% |
| QQQ250321P00445000 | 2024-05-22 1:37PM EDT | 2025-03-21 | 20.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| QQQ250331P00445000 | 2024-05-20 10:16AM EDT | 2025-03-31 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 2025-06-20 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.39% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 2025-12-19 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 0.39% |
| QQQ260116P00445000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.39% |
| QQQ260618P00445000 | 2023-11-10 3:03PM EDT | 2026-06-18 | 72.58 | 61.00 | 65.50 | 0.00 | - | 2 | 1 | 27.54% |
