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:449.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00449000 | 2024-06-21 3:51PM EDT | 2024-06-28 | 31.35 | 31.39 | 32.31 | -1.15 | -3.54% | 16 | 290 | 40.65% |
| QQQ240705C00449000 | 2024-06-21 1:23PM EDT | 2024-07-05 | 31.64 | 32.06 | 32.61 | -4.36 | -12.11% | 15 | 168 | 29.48% |
| QQQ240712C00449000 | 2024-06-21 12:15PM EDT | 2024-07-12 | 34.25 | 33.01 | 33.53 | +14.26 | +71.34% | 1 | 85 | 27.72% |
| QQQ240726C00449000 | 2024-06-21 2:39PM EDT | 2024-07-26 | 34.78 | 34.90 | 35.43 | -4.44 | -11.32% | 1 | 12 | 26.42% |
| QQQ241231C00449000 | 2024-06-12 11:24AM EDT | 2024-12-31 | 49.40 | 54.02 | 54.50 | 0.00 | - | 8 | 57 | 27.44% |
| QQQ250321C00449000 | 2024-06-20 1:43PM EDT | 2025-03-21 | 62.31 | 62.10 | 62.78 | 0.00 | - | 1 | 33 | 28.51% |
| QQQ250331C00449000 | 2024-06-04 2:30PM EDT | 2025-03-31 | 43.70 | 62.46 | 63.24 | 0.00 | - | 1 | 1 | 28.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00449000 | 2024-06-21 3:09PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 80 | 119 | 32.81% |
| QQQ240625P00449000 | 2024-06-21 1:28PM EDT | 2024-06-25 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 7 | 230 | 28.91% |
| QQQ240626P00449000 | 2024-06-21 1:08PM EDT | 2024-06-26 | 0.03 | 0.01 | 0.02 | -0.07 | -70.00% | 256 | 106 | 25.00% |
| QQQ240627P00449000 | 2024-06-21 10:16AM EDT | 2024-06-27 | 0.07 | 0.02 | 0.03 | +0.07 | - | 1 | 8 | 23.44% |
| QQQ240628P00449000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | -0.16 | -76.19% | 237 | 2,429 | 23.34% |
| QQQ240705P00449000 | 2024-06-21 3:57PM EDT | 2024-07-05 | 0.25 | 0.24 | 0.27 | -0.20 | -44.44% | 10 | 227 | 20.09% |
| QQQ240712P00449000 | 2024-06-21 1:56PM EDT | 2024-07-12 | 0.73 | 0.66 | 0.68 | -0.05 | -6.41% | 19 | 310 | 19.62% |
| QQQ240726P00449000 | 2024-06-21 2:41PM EDT | 2024-07-26 | 1.63 | 1.55 | 1.59 | -0.20 | -10.93% | 4 | 139 | 18.81% |
| QQQ241231P00449000 | 2024-06-14 2:54PM EDT | 2024-12-31 | 11.82 | 11.47 | 11.76 | 0.00 | - | 2 | 60 | 18.05% |
| QQQ250321P00449000 | 2024-06-21 1:23PM EDT | 2025-03-21 | 15.55 | 14.94 | 15.42 | +1.44 | +10.21% | 1 | 98 | 17.73% |
| QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 2025-03-31 | 31.70 | 30.65 | 31.56 | 0.00 | - | 2 | 0 | 27.99% |
