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
59 983,62 -162,84 (-0,27 %)
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:447.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00447000 | 2024-06-21 2:20PM EDT | 2024-06-24 | 33.53 | 33.34 | 34.34 | -6.05 | -15.29% | 1 | 0 | 64.75% |
| QQQ240626C00447000 | 2024-06-21 11:46AM EDT | 2024-06-26 | 34.35 | 33.31 | 34.34 | +34.35 | - | 2 | 0 | 52.59% |
| QQQ240628C00447000 | 2024-06-21 3:25PM EDT | 2024-06-28 | 33.73 | 33.35 | 34.31 | -1.07 | -3.07% | 22 | 597 | 42.64% |
| QQQ240705C00447000 | 2024-06-21 1:04PM EDT | 2024-07-05 | 34.19 | 34.01 | 34.57 | -4.10 | -10.71% | 10 | 550 | 30.64% |
| QQQ240712C00447000 | 2024-06-20 2:36PM EDT | 2024-07-12 | 36.12 | 34.91 | 35.44 | 0.00 | - | 1 | 19 | 28.60% |
| QQQ240726C00447000 | 2024-06-21 3:49PM EDT | 2024-07-26 | 36.60 | 36.72 | 37.28 | +1.54 | +4.39% | 9 | 6 | 27.11% |
| QQQ241231C00447000 | 2024-06-07 11:04AM EDT | 2024-12-31 | 42.47 | 55.55 | 56.03 | 0.00 | - | 2 | 44 | 27.71% |
| QQQ250321C00447000 | 2024-06-03 10:14AM EDT | 2025-03-21 | 44.29 | 63.58 | 64.29 | 0.00 | - | 1 | 97 | 28.76% |
| QQQ250331C00447000 | 2024-05-31 12:13PM EDT | 2025-03-31 | 38.32 | 63.94 | 64.70 | 0.00 | - | 54 | 57 | 28.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00447000 | 2024-06-21 3:06PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 50 | 22 | 35.16% |
| QQQ240625P00447000 | 2024-06-21 9:42AM EDT | 2024-06-25 | 0.04 | 0.01 | 0.02 | -0.01 | -20.00% | 10 | 20 | 30.47% |
| QQQ240627P00447000 | 2024-06-21 3:34PM EDT | 2024-06-27 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 2 | 24 | 24.81% |
| QQQ240628P00447000 | 2024-06-21 3:36PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 88 | 1,690 | 24.12% |
| QQQ240705P00447000 | 2024-06-21 3:48PM EDT | 2024-07-05 | 0.24 | 0.22 | 0.24 | -0.08 | -25.00% | 23 | 698 | 20.73% |
| QQQ240712P00447000 | 2024-06-21 3:35PM EDT | 2024-07-12 | 0.60 | 0.58 | 0.60 | -0.19 | -24.05% | 9 | 398 | 20.04% |
| QQQ240726P00447000 | 2024-06-21 3:56PM EDT | 2024-07-26 | 1.46 | 1.38 | 1.44 | -0.12 | -7.59% | 53 | 10,320 | 19.14% |
| QQQ241231P00447000 | 2024-05-31 11:36AM EDT | 2024-12-31 | 21.31 | 11.05 | 11.33 | 0.00 | - | 5 | 57 | 18.23% |
| QQQ250321P00447000 | 2024-05-31 10:05AM EDT | 2025-03-21 | 22.75 | 14.47 | 14.95 | 0.00 | - | 2 | 205 | 17.90% |
| QQQ250331P00447000 | 2024-06-06 11:09AM EDT | 2025-03-31 | 18.70 | 14.85 | 15.38 | 0.00 | - | 1 | 26 | 17.87% |
