La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 327,80 +229,98 (+0,38 %)
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:449.78
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00449780 | 2024-06-18 2:49PM EDT | 2024-06-21 | 35.35 | 35.65 | 36.07 | -0.28 | -0.79% | 47 | 9,042 | 50.39% |
| QQQ240628C00449780 | 2024-06-18 12:01PM EDT | 2024-06-28 | 35.51 | 35.57 | 36.18 | +5.80 | +19.52% | 5 | 2,239 | 31.10% |
| QQQ240920C00449780 | 2024-06-18 3:29PM EDT | 2024-09-20 | 45.94 | 45.96 | 46.47 | +8.28 | +21.99% | 165 | 5,456 | 26.26% |
| QQQ240930C00449780 | 2024-06-06 10:44AM EDT | 2024-09-30 | 30.50 | 46.62 | 47.00 | 0.00 | - | 2 | 251 | 25.60% |
| QQQ241220C00449780 | 2024-06-18 1:23PM EDT | 2024-12-20 | 57.00 | 56.65 | 57.03 | -0.90 | -1.55% | 5 | 2,073 | 27.63% |
| QQQ250117C00449780 | 2024-06-18 10:57AM EDT | 2025-01-17 | 59.65 | 58.97 | 59.41 | +1.78 | +3.08% | 21 | 3,806 | 27.55% |
| QQQ250620C00449780 | 2024-06-18 3:48PM EDT | 2025-06-20 | 72.50 | 72.11 | 74.31 | -1.18 | -1.60% | 5 | 7,577 | 29.40% |
| QQQ251219C00449780 | 2024-06-13 3:22PM EDT | 2025-12-19 | 79.24 | 85.64 | 87.83 | 0.00 | - | 20 | 512 | 30.19% |
| QQQ260116C00449780 | 2024-06-14 10:38AM EDT | 2026-01-16 | 81.23 | 86.00 | 90.50 | 0.00 | - | 1 | 625 | 30.63% |
| QQQ260618C00449780 | 2024-06-13 3:30PM EDT | 2026-06-18 | 89.00 | 96.00 | 100.78 | 0.00 | - | 2 | 50 | 31.28% |
| QQQ261218C00449780 | 2024-06-17 3:37PM EDT | 2026-12-18 | 109.50 | 106.53 | 111.00 | 0.00 | - | 16 | 44 | 31.58% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00449780 | 2024-06-18 4:02PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 226 | 5,673 | 35.74% |
| QQQ240628P00449780 | 2024-06-18 10:07AM EDT | 2024-06-28 | 0.21 | 0.14 | 0.16 | -0.02 | -8.70% | 19 | 630 | 23.15% |
| QQQ240920P00449780 | 2024-06-18 1:32PM EDT | 2024-09-20 | 4.74 | 4.74 | 4.79 | +0.05 | +1.07% | 152 | 3,312 | 17.90% |
| QQQ240930P00449780 | 2024-06-17 3:12PM EDT | 2024-09-30 | 5.38 | 5.27 | 5.39 | +0.16 | +3.07% | 4 | 55 | 17.86% |
| QQQ241220P00449780 | 2024-06-14 10:05AM EDT | 2024-12-20 | 11.74 | 10.26 | 10.34 | 0.00 | - | 240 | 2,858 | 18.11% |
| QQQ250117P00449780 | 2024-06-18 1:45PM EDT | 2025-01-17 | 11.54 | 11.47 | 11.68 | +0.06 | +0.52% | 1 | 1,049 | 17.99% |
| QQQ250620P00449780 | 2024-06-17 2:18PM EDT | 2025-06-20 | 17.68 | 17.10 | 18.48 | 0.00 | - | 6 | 252 | 17.81% |
| QQQ251219P00449780 | 2024-06-17 12:59PM EDT | 2025-12-19 | 24.09 | 23.12 | 24.50 | 0.00 | - | 1 | 1,031 | 17.42% |
| QQQ260116P00449780 | 2024-06-13 10:58AM EDT | 2026-01-16 | 26.14 | 22.17 | 26.48 | 0.00 | - | 3 | 61 | 17.90% |
| QQQ260618P00449780 | 2024-06-05 3:34PM EDT | 2026-06-18 | 33.39 | 26.00 | 30.71 | 0.00 | - | 2 | 223 | 17.62% |
| QQQ261218P00449780 | 2024-06-18 12:20PM EDT | 2026-12-18 | 32.90 | 30.13 | 34.50 | -1.60 | -4.64% | 4 | 69 | 17.11% |
