Marchés français ouverture 5 h 52 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 690,63 -232,40 (-0,60 %) EUR/USD
1,0913 +0,0007 (+0,07 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 186,61 +993,72 (+1,60 %)
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:450.00
Options d’achatpour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240604C00450000 | 2024-06-03 4:14PM EDT | 2024-06-04 | 3.86 | 3.76 | 3.96 | +1.18 | +44.03% | 25,723 | 3,823 | 21.44% |
| QQQ240605C00450000 | 2024-06-03 4:11PM EDT | 2024-06-05 | 4.44 | 4.35 | 4.52 | +1.17 | +35.78% | 3,945 | 1,178 | 20.01% |
| QQQ240606C00450000 | 2024-06-03 4:12PM EDT | 2024-06-06 | 4.89 | 4.85 | 5.00 | +1.21 | +32.88% | 1,826 | 484 | 19.56% |
| QQQ240607C00450000 | 2024-06-03 4:14PM EDT | 2024-06-07 | 5.72 | 5.65 | 5.77 | +1.31 | +29.71% | 11,717 | 12,068 | 21.28% |
| QQQ240610C00450000 | 2024-06-03 4:08PM EDT | 2024-06-10 | 6.05 | 6.06 | 6.23 | +1.15 | +23.47% | 1,157 | 410 | 18.01% |
| QQQ240611C00450000 | 2024-06-03 4:03PM EDT | 2024-06-11 | 6.30 | 6.37 | 6.55 | +1.03 | +19.54% | 294 | 258 | 18.09% |
| QQQ240612C00450000 | 2024-06-03 4:01PM EDT | 2024-06-12 | 7.14 | 7.28 | 7.47 | +1.24 | +21.02% | 431 | 167 | 20.40% |
| QQQ240613C00450000 | 2024-06-03 4:00PM EDT | 2024-06-13 | 7.62 | 7.60 | 7.78 | +1.20 | +18.69% | 210 | 114 | 20.41% |
| QQQ240614C00450000 | 2024-06-03 4:12PM EDT | 2024-06-14 | 8.10 | 7.99 | 8.17 | +1.32 | +19.47% | 944 | 3,285 | 20.73% |
| QQQ240621C00450000 | 2024-06-03 4:00PM EDT | 2024-06-21 | 9.17 | 9.23 | 9.39 | +1.14 | +14.20% | 2,222 | 75,307 | 19.31% |
| QQQ240628C00450000 | 2024-06-03 4:06PM EDT | 2024-06-28 | 10.10 | 10.09 | 10.22 | +1.17 | +13.10% | 927 | 4,569 | 18.16% |
| QQQ240705C00450000 | 2024-06-03 4:03PM EDT | 2024-07-05 | 11.05 | 11.06 | 11.22 | +0.75 | +7.28% | 351 | 248 | 17.95% |
| QQQ240712C00450000 | 2024-06-03 4:04PM EDT | 2024-07-12 | 12.17 | 12.23 | 12.39 | +1.16 | +10.54% | 453 | 194 | 18.26% |
| QQQ240719C00450000 | 2024-06-03 4:14PM EDT | 2024-07-19 | 13.38 | 13.35 | 13.42 | +1.18 | +9.67% | 3,101 | 28,407 | 18.43% |
| QQQ240816C00450000 | 2024-06-03 4:15PM EDT | 2024-08-16 | 17.56 | 17.49 | 17.67 | +1.26 | +7.73% | 736 | 2,742 | 19.79% |
| QQQ240920C00450000 | 2024-06-03 3:53PM EDT | 2024-09-20 | 21.82 | 22.16 | 22.35 | +0.68 | +3.22% | 273 | 12,778 | 21.08% |
| QQQ240930C00450000 | 2024-06-03 3:56PM EDT | 2024-09-30 | 22.40 | 22.79 | 22.99 | +0.69 | +3.18% | 277 | 732 | 20.80% |
| QQQ241018C00450000 | 2024-06-03 4:01PM EDT | 2024-10-18 | 25.14 | 25.18 | 25.37 | +1.34 | +5.63% | 53 | 9,993 | 21.55% |
| QQQ241115C00450000 | 2024-06-03 11:02AM EDT | 2024-11-15 | 27.00 | 29.22 | 29.43 | -0.65 | -2.35% | 8 | 1,531 | 23.00% |
| QQQ241220C00450000 | 2024-06-03 3:44PM EDT | 2024-12-20 | 32.04 | 33.12 | 33.37 | +0.36 | +1.14% | 43 | 5,287 | 23.85% |
| QQQ241231C00450000 | 2024-06-03 1:10PM EDT | 2024-12-31 | 30.87 | 33.58 | 33.87 | +1.67 | +5.72% | 17 | 818 | 23.59% |
| QQQ250117C00450000 | 2024-06-03 3:57PM EDT | 2025-01-17 | 35.00 | 35.45 | 35.75 | +0.90 | +2.64% | 32 | 5,688 | 24.02% |
| QQQ250321C00450000 | 2024-06-03 3:05PM EDT | 2025-03-21 | 40.26 | 41.53 | 41.97 | +4.29 | +11.93% | 11 | 3,030 | 25.15% |
| QQQ250331C00450000 | 2024-05-31 12:17PM EDT | 2025-03-31 | 36.40 | 41.91 | 42.39 | 0.00 | - | 113 | 115 | 24.99% |
| QQQ250620C00450000 | 2024-06-03 3:17PM EDT | 2025-06-20 | 48.18 | 48.63 | 50.12 | -0.07 | -0.15% | 19 | 2,394 | 26.41% |
| QQQ251219C00450000 | 2024-06-03 10:46AM EDT | 2025-12-19 | 62.78 | 61.87 | 64.10 | +1.17 | +1.90% | 10 | 3,487 | 28.05% |
| QQQ260116C00450000 | 2024-05-31 3:50PM EDT | 2026-01-16 | 62.93 | 62.50 | 66.51 | 0.00 | - | 53 | 1,266 | 28.44% |
| QQQ260618C00450000 | 2024-06-03 11:19AM EDT | 2026-06-18 | 73.66 | 72.50 | 76.90 | +4.47 | +6.46% | 3 | 434 | 29.47% |
| QQQ261218C00450000 | 2024-06-03 1:56PM EDT | 2026-12-18 | 83.36 | 83.00 | 87.36 | +3.14 | +3.91% | 12 | 152 | 30.14% |
Options de ventepour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240604P00450000 | 2024-06-03 4:14PM EDT | 2024-06-04 | 0.48 | 0.46 | 0.48 | -1.09 | -69.43% | 39,451 | 1,386 | 16.70% |
| QQQ240605P00450000 | 2024-06-03 4:14PM EDT | 2024-06-05 | 1.00 | 0.97 | 1.00 | -0.93 | -48.19% | 12,671 | 1,594 | 16.68% |
| QQQ240606P00450000 | 2024-06-03 4:14PM EDT | 2024-06-06 | 1.40 | 1.38 | 1.42 | -0.97 | -40.93% | 3,726 | 451 | 16.54% |
| QQQ240607P00450000 | 2024-06-03 4:14PM EDT | 2024-06-07 | 2.00 | 1.97 | 2.01 | -0.84 | -29.58% | 20,122 | 13,115 | 17.74% |
| QQQ240610P00450000 | 2024-06-03 4:10PM EDT | 2024-06-10 | 2.38 | 2.31 | 2.35 | -0.82 | -25.62% | 3,711 | 613 | 14.86% |
| QQQ240611P00450000 | 2024-06-03 3:59PM EDT | 2024-06-11 | 2.72 | 2.55 | 2.62 | -0.65 | -19.29% | 522 | 474 | 14.97% |
| QQQ240612P00450000 | 2024-06-03 3:59PM EDT | 2024-06-12 | 3.59 | 3.40 | 3.46 | -0.60 | -14.32% | 325 | 199 | 17.20% |
| QQQ240613P00450000 | 2024-06-03 4:04PM EDT | 2024-06-13 | 3.75 | 3.65 | 3.70 | -0.89 | -19.18% | 1,157 | 236 | 17.15% |
| QQQ240614P00450000 | 2024-06-03 4:06PM EDT | 2024-06-14 | 3.97 | 3.85 | 3.93 | -0.72 | -15.35% | 3,769 | 8,168 | 17.11% |
| QQQ240621P00450000 | 2024-06-03 4:13PM EDT | 2024-06-21 | 4.69 | 4.68 | 4.73 | -0.90 | -16.10% | 16,735 | 79,605 | 15.42% |
| QQQ240628P00450000 | 2024-06-03 4:04PM EDT | 2024-06-28 | 5.85 | 5.71 | 5.78 | -0.77 | -11.63% | 17,797 | 6,235 | 15.35% |
| QQQ240705P00450000 | 2024-06-03 4:08PM EDT | 2024-07-05 | 6.41 | 6.28 | 6.39 | -0.49 | -7.10% | 938 | 320 | 14.73% |
| QQQ240712P00450000 | 2024-06-03 3:22PM EDT | 2024-07-12 | 7.87 | 7.03 | 7.12 | +0.12 | +1.55% | 136 | 59 | 14.60% |
| QQQ240719P00450000 | 2024-06-03 4:05PM EDT | 2024-07-19 | 7.79 | 7.63 | 7.68 | -0.72 | -8.46% | 15,177 | 19,108 | 14.33% |
| QQQ240816P00450000 | 2024-06-03 4:07PM EDT | 2024-08-16 | 10.13 | 10.00 | 10.10 | -0.72 | -6.64% | 659 | 3,263 | 14.31% |
| QQQ240920P00450000 | 2024-06-03 3:59PM EDT | 2024-09-20 | 12.65 | 12.42 | 12.53 | -0.64 | -4.82% | 4,701 | 8,236 | 14.27% |
| QQQ240930P00450000 | 2024-06-03 3:22PM EDT | 2024-09-30 | 13.92 | 13.04 | 13.19 | -0.17 | -1.21% | 230 | 854 | 14.30% |
| QQQ241018P00450000 | 2024-06-03 3:31PM EDT | 2024-10-18 | 15.20 | 14.30 | 14.47 | +0.10 | +0.66% | 30 | 9,053 | 14.50% |
| QQQ241115P00450000 | 2024-06-03 3:58PM EDT | 2024-11-15 | 17.00 | 16.57 | 16.76 | -0.36 | -2.07% | 25 | 1,170 | 15.11% |
| QQQ241220P00450000 | 2024-06-03 3:19PM EDT | 2024-12-20 | 19.36 | 18.45 | 18.69 | +0.09 | +0.47% | 1,326 | 10,676 | 15.18% |
| QQQ241231P00450000 | 2024-06-03 12:04PM EDT | 2024-12-31 | 20.77 | 18.89 | 19.14 | -2.23 | -9.70% | 9 | 306 | 15.11% |
| QQQ250117P00450000 | 2024-06-03 3:56PM EDT | 2025-01-17 | 20.20 | 19.74 | 20.00 | -0.25 | -1.22% | 121 | 5,880 | 15.14% |
| QQQ250321P00450000 | 2024-05-31 12:57PM EDT | 2025-03-21 | 26.46 | 22.41 | 22.79 | 0.00 | - | 22 | 1,634 | 15.14% |
| QQQ250331P00450000 | 2024-05-30 1:20PM EDT | 2025-03-31 | 22.92 | 22.72 | 23.17 | 0.00 | - | 1 | 36 | 15.12% |
| QQQ250620P00450000 | 2024-06-03 3:50PM EDT | 2025-06-20 | 26.70 | 25.80 | 26.66 | -2.34 | -8.06% | 15 | 3,164 | 15.33% |
| QQQ251219P00450000 | 2024-05-31 4:03PM EDT | 2025-12-19 | 32.16 | 31.46 | 32.93 | 0.00 | - | 3 | 2,103 | 15.43% |
| QQQ260116P00450000 | 2024-05-31 10:34AM EDT | 2026-01-16 | 35.00 | 30.52 | 34.24 | 0.00 | - | 3 | 50 | 15.64% |
| QQQ260618P00450000 | 2024-05-31 10:03AM EDT | 2026-06-18 | 39.87 | 33.50 | 38.50 | 0.00 | - | 20 | 2,123 | 15.61% |
| QQQ261218P00450000 | 2024-06-03 9:40AM EDT | 2026-12-18 | 39.40 | 39.00 | 42.47 | -3.30 | -7.73% | 1 | 254 | 15.38% |
