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
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 928,51 -187,09 (-0,31 %)
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:451.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240626C00451000 | 2024-06-20 3:32PM EDT | 2024-06-26 | 30.32 | 29.31 | 30.34 | +30.32 | - | - | 1 | 47.68% |
| QQQ240628C00451000 | 2024-06-21 3:58PM EDT | 2024-06-28 | 29.26 | 29.40 | 30.31 | -2.07 | -6.61% | 28 | 2,313 | 38.65% |
| QQQ240705C00451000 | 2024-06-21 3:24PM EDT | 2024-07-05 | 30.50 | 30.09 | 30.66 | -4.09 | -11.82% | 11 | 174 | 28.35% |
| QQQ240712C00451000 | 2024-06-21 11:46AM EDT | 2024-07-12 | 31.82 | 31.11 | 31.62 | -3.20 | -9.14% | 1 | 79 | 26.81% |
| QQQ240726C00451000 | 2024-06-21 10:15AM EDT | 2024-07-26 | 33.58 | 33.07 | 33.61 | -4.60 | -12.05% | 2 | 203 | 25.79% |
| QQQ240802C00451000 | 2024-06-14 2:26PM EDT | 2024-08-02 | 33.09 | 34.22 | 34.67 | 0.00 | - | - | 2 | 25.76% |
| QQQ241231C00451000 | 2024-06-20 12:34PM EDT | 2024-12-31 | 53.00 | 52.50 | 52.97 | 0.00 | - | 5 | 58 | 27.17% |
| QQQ250331C00451000 | 2024-06-20 12:42PM EDT | 2025-03-31 | 62.23 | 61.00 | 61.78 | 0.00 | - | 4 | 18 | 28.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00451000 | 2024-06-21 10:21AM EDT | 2024-06-24 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 10 | 157 | 30.86% |
| QQQ240625P00451000 | 2024-06-21 1:59PM EDT | 2024-06-25 | 0.02 | 0.01 | 0.02 | +0.02 | - | 9 | 29 | 27.15% |
| QQQ240626P00451000 | 2024-06-18 3:44PM EDT | 2024-06-26 | 0.10 | 0.01 | 0.02 | 0.00 | - | 10 | 96 | 23.44% |
| QQQ240627P00451000 | 2024-06-20 3:30PM EDT | 2024-06-27 | 0.14 | 0.02 | 0.03 | +0.14 | - | - | 18 | 22.07% |
| QQQ240628P00451000 | 2024-06-21 4:11PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 128 | 1,492 | 21.97% |
| QQQ240705P00451000 | 2024-06-21 3:33PM EDT | 2024-07-05 | 0.31 | 0.29 | 0.31 | -0.15 | -32.61% | 36 | 475 | 19.51% |
| QQQ240712P00451000 | 2024-06-21 11:42AM EDT | 2024-07-12 | 0.82 | 0.75 | 0.77 | -0.05 | -5.75% | 7 | 274 | 19.17% |
| QQQ240726P00451000 | 2024-06-21 3:58PM EDT | 2024-07-26 | 1.80 | 1.72 | 1.76 | -0.21 | -10.45% | 5 | 152 | 18.48% |
| QQQ240802P00451000 | 2024-06-21 3:23PM EDT | 2024-08-02 | 2.39 | 2.32 | 2.37 | +2.39 | - | 5 | 18 | 18.55% |
| QQQ241231P00451000 | 2024-06-21 2:15PM EDT | 2024-12-31 | 12.25 | 11.91 | 12.21 | +1.39 | +12.80% | 1 | 74 | 17.87% |
