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
1,0696 -0,0010 (-0,10 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 967,24 -140,17 (-0,23 %)
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:453.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00453000 | 2024-06-21 2:28PM EDT | 2024-06-24 | 27.80 | 27.31 | 28.34 | -5.12 | -15.55% | 1 | 5 | 54.88% |
| QQQ240626C00453000 | 2024-06-21 10:16AM EDT | 2024-06-26 | 27.82 | 27.31 | 28.34 | +27.82 | - | 2 | 2 | 45.19% |
| QQQ240627C00453000 | 2024-06-17 1:59PM EDT | 2024-06-27 | 33.41 | 27.34 | 28.31 | 0.00 | - | 9 | 5 | 40.13% |
| QQQ240628C00453000 | 2024-06-21 3:20PM EDT | 2024-06-28 | 27.63 | 27.35 | 28.31 | -0.90 | -3.15% | 16 | 2,020 | 36.62% |
| QQQ240705C00453000 | 2024-06-21 2:21PM EDT | 2024-07-05 | 28.18 | 28.15 | 28.70 | -1.30 | -4.41% | 18 | 491 | 27.12% |
| QQQ240712C00453000 | 2024-06-21 9:55AM EDT | 2024-07-12 | 27.78 | 29.21 | 29.73 | -3.17 | -10.24% | 2 | 338 | 25.95% |
| QQQ240726C00453000 | 2024-06-20 1:16PM EDT | 2024-07-26 | 32.73 | 31.29 | 31.81 | 0.00 | - | 1 | 7 | 25.17% |
| QQQ240802C00453000 | 2024-06-21 10:16AM EDT | 2024-08-02 | 32.76 | 32.45 | 32.82 | +1.40 | +4.46% | 1 | 2 | 25.03% |
| QQQ250331C00453000 | 2024-06-11 2:05PM EDT | 2025-03-31 | 48.98 | 59.55 | 60.31 | 0.00 | - | 1 | 1 | 27.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00453000 | 2024-06-21 3:28PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 54 | 117 | 28.91% |
| QQQ240625P00453000 | 2024-06-18 1:28PM EDT | 2024-06-25 | 0.09 | 0.01 | 0.02 | 0.00 | - | 10 | 122 | 25.39% |
| QQQ240626P00453000 | 2024-06-21 3:22PM EDT | 2024-06-26 | 0.02 | 0.01 | 0.02 | +0.02 | - | 74 | 27 | 22.07% |
| QQQ240627P00453000 | 2024-06-21 2:39PM EDT | 2024-06-27 | 0.05 | 0.03 | 0.04 | -0.06 | -54.55% | 15 | 32 | 21.49% |
| QQQ240628P00453000 | 2024-06-21 3:53PM EDT | 2024-06-28 | 0.07 | 0.07 | 0.08 | -0.16 | -69.57% | 729 | 2,035 | 21.49% |
| QQQ240705P00453000 | 2024-06-21 3:53PM EDT | 2024-07-05 | 0.34 | 0.34 | 0.36 | -0.12 | -26.09% | 205 | 413 | 18.93% |
| QQQ240712P00453000 | 2024-06-21 1:32PM EDT | 2024-07-12 | 0.98 | 0.86 | 0.87 | -0.09 | -8.41% | 2,412 | 232 | 18.70% |
| QQQ240726P00453000 | 2024-06-21 1:07PM EDT | 2024-07-26 | 2.00 | 1.91 | 1.96 | -0.05 | -2.44% | 38 | 76 | 18.19% |
| QQQ240802P00453000 | 2024-06-21 3:27PM EDT | 2024-08-02 | 2.58 | 2.54 | 2.61 | -0.06 | -2.27% | 59 | 9 | 18.28% |
