Marchés français ouverture 2 h 18 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 065,73 +448,63 (+1,16 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 930,02 -265,58 (-1,38 %) Bitcoin EUR
64 170,61 +74,51 (+0,12 %)
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:448.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00448000 | 2024-05-22 4:07PM EDT | 2024-05-23 | 9.43 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| QQQ240524C00448000 | 2024-05-22 3:16PM EDT | 2024-05-24 | 7.74 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| QQQ240528C00448000 | 2024-05-22 4:02PM EDT | 2024-05-28 | 9.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ240529C00448000 | 2024-05-22 3:50PM EDT | 2024-05-29 | 8.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ240530C00448000 | 2024-05-22 2:17PM EDT | 2024-05-30 | 8.67 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ240531C00448000 | 2024-05-22 3:48PM EDT | 2024-05-31 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240607C00448000 | 2024-05-22 3:26PM EDT | 2024-06-07 | 10.43 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ240614C00448000 | 2024-05-22 3:15PM EDT | 2024-06-14 | 11.77 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| QQQ240628C00448000 | 2024-05-22 2:31PM EDT | 2024-06-28 | 13.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241231C00448000 | 2024-05-22 1:05PM EDT | 2024-12-31 | 37.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250321C00448000 | 2024-05-06 4:08PM EDT | 2025-03-21 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00448000 | 2024-05-22 4:14PM EDT | 2024-05-23 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20,841 | 0 | 6.25% |
| QQQ240524P00448000 | 2024-05-22 4:14PM EDT | 2024-05-24 | 0.86 | 0.00 | 0.00 | 0.00 | - | 15,903 | 0 | 6.25% |
| QQQ240528P00448000 | 2024-05-22 4:12PM EDT | 2024-05-28 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2,508 | 0 | 3.13% |
| QQQ240529P00448000 | 2024-05-22 4:09PM EDT | 2024-05-29 | 1.26 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 3.13% |
| QQQ240530P00448000 | 2024-05-22 4:09PM EDT | 2024-05-30 | 1.43 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 3.13% |
| QQQ240531P00448000 | 2024-05-22 4:10PM EDT | 2024-05-31 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1,225 | 0 | 3.13% |
| QQQ240607P00448000 | 2024-05-22 4:06PM EDT | 2024-06-07 | 2.57 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| QQQ240614P00448000 | 2024-05-22 3:59PM EDT | 2024-06-14 | 3.80 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| QQQ240628P00448000 | 2024-05-22 3:49PM EDT | 2024-06-28 | 5.42 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 1.56% |
| QQQ241231P00448000 | 2024-05-21 3:03PM EDT | 2024-12-31 | 17.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ250321P00448000 | 2024-05-06 4:08PM EDT | 2025-03-21 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ250331P00448000 | 2024-05-15 10:34AM EDT | 2025-03-31 | 24.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
