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
1,0689 -0,0017 (-0,16 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 957,27 -178,39 (-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:446.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00446000 | 2024-06-17 12:07PM EDT | 2024-06-24 | 35.16 | 34.35 | 35.34 | +35.16 | - | - | 2 | 66.46% |
| QQQ240625C00446000 | 2024-06-21 4:01PM EDT | 2024-06-25 | 34.36 | 34.31 | 35.34 | +34.36 | - | 1 | 1 | 53.86% |
| QQQ240626C00446000 | 2024-06-21 4:01PM EDT | 2024-06-26 | 34.33 | 34.31 | 35.34 | +1.37 | +4.16% | 3 | 2 | 53.81% |
| QQQ240628C00446000 | 2024-06-21 11:09AM EDT | 2024-06-28 | 35.08 | 34.35 | 35.31 | -1.28 | -3.52% | 26 | 725 | 43.63% |
| QQQ240705C00446000 | 2024-06-21 2:57PM EDT | 2024-07-05 | 34.63 | 34.99 | 35.56 | -1.48 | -4.10% | 3 | 471 | 31.28% |
| QQQ240712C00446000 | 2024-06-18 1:41PM EDT | 2024-07-12 | 41.10 | 35.87 | 36.41 | 0.00 | - | 1 | 260 | 29.08% |
| QQQ240726C00446000 | 2024-06-20 2:15PM EDT | 2024-07-26 | 39.35 | 37.66 | 38.20 | 0.00 | - | 1 | 138 | 27.42% |
| QQQ241231C00446000 | 2024-06-21 9:30AM EDT | 2024-12-31 | 56.64 | 56.32 | 56.81 | -0.52 | -0.91% | 3 | 37 | 27.85% |
| QQQ250321C00446000 | 2024-05-31 11:33AM EDT | 2025-03-21 | 39.26 | 64.33 | 65.02 | 0.00 | - | 3 | 297 | 28.87% |
| QQQ250331C00446000 | 2024-06-20 1:01PM EDT | 2025-03-31 | 66.00 | 64.68 | 65.45 | 0.00 | - | 10 | 48 | 28.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00446000 | 2024-06-21 3:03PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 99 | 39 | 35.94% |
| QQQ240625P00446000 | 2024-06-18 12:18PM EDT | 2024-06-25 | 0.07 | 0.01 | 0.02 | +0.07 | - | - | 14 | 31.45% |
| QQQ240627P00446000 | 2024-06-20 3:29PM EDT | 2024-06-27 | 0.12 | 0.02 | 0.03 | +0.12 | - | - | 10 | 25.59% |
| QQQ240628P00446000 | 2024-06-21 4:01PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 43 | 2,239 | 24.81% |
| QQQ240705P00446000 | 2024-06-21 3:05PM EDT | 2024-07-05 | 0.21 | 0.21 | 0.23 | -0.14 | -40.00% | 15 | 668 | 21.12% |
| QQQ240712P00446000 | 2024-06-21 3:55PM EDT | 2024-07-12 | 0.56 | 0.55 | 0.57 | +0.03 | +5.66% | 98 | 225 | 20.31% |
| QQQ240726P00446000 | 2024-06-21 1:46PM EDT | 2024-07-26 | 1.44 | 1.31 | 1.37 | +0.25 | +21.01% | 1 | 69 | 19.31% |
| QQQ241231P00446000 | 2024-06-12 10:22AM EDT | 2024-12-31 | 11.27 | 10.87 | 11.12 | 0.00 | - | 13 | 97 | 18.32% |
| QQQ250321P00446000 | 2024-06-18 10:33AM EDT | 2025-03-21 | 13.53 | 14.24 | 14.72 | 0.00 | - | 2 | 864 | 17.98% |
| QQQ250331P00446000 | 2024-05-14 3:01PM EDT | 2025-03-31 | 24.55 | 14.69 | 15.19 | 0.00 | - | 4 | 12 | 17.98% |
