La bourse est fermée
Dow Jones
38 466,78 -219,54 (-0,57 %) Nasdaq
16 763,35 +28,34 (+0,17 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0900 +0,0046 (+0,43 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 348,77 +1 268,04 (+2,04 %)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:41PM EDT. Marché ouvert.
Prix d’exercice:454.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603C00454000 | 2024-06-03 3:25PM EDT | 2024-06-03 | 0.05 | 0.04 | 0.05 | -0.33 | -86.84% | 93,314 | 6,812 | 7.67% |
| QQQ240604C00454000 | 2024-06-03 3:25PM EDT | 2024-06-04 | 0.66 | 0.68 | 0.70 | -0.21 | -23.33% | 24,069 | 1,339 | 13.09% |
| QQQ240605C00454000 | 2024-06-03 3:22PM EDT | 2024-06-05 | 1.23 | 1.26 | 1.27 | -0.06 | -4.65% | 6,455 | 4,822 | 14.72% |
| QQQ240606C00454000 | 2024-06-03 3:21PM EDT | 2024-06-06 | 1.78 | 1.69 | 1.72 | +0.03 | +1.71% | 2,349 | 883 | 15.35% |
| QQQ240607C00454000 | 2024-06-03 3:25PM EDT | 2024-06-07 | 2.50 | 2.51 | 2.52 | +0.17 | +7.30% | 4,216 | 5,118 | 17.73% |
| QQQ240610C00454000 | 2024-06-03 3:21PM EDT | 2024-06-10 | 3.00 | 2.89 | 2.92 | +0.17 | +6.01% | 1,415 | 215 | 15.57% |
| QQQ240611C00454000 | 2024-06-03 3:21PM EDT | 2024-06-11 | 3.23 | 3.25 | 3.28 | +0.17 | +5.56% | 337 | 358 | 15.99% |
| QQQ240612C00454000 | 2024-06-03 2:03PM EDT | 2024-06-12 | 4.00 | 4.12 | 4.15 | +0.10 | +2.56% | 91 | 268 | 18.16% |
| QQQ240613C00454000 | 2024-06-03 3:21PM EDT | 2024-06-13 | 4.50 | 4.37 | 4.39 | +0.23 | +5.39% | 89 | 304 | 18.09% |
| QQQ240614C00454000 | 2024-06-03 2:44PM EDT | 2024-06-14 | 4.68 | 4.84 | 4.87 | -0.22 | -4.49% | 795 | 1,919 | 18.82% |
| QQQ240621C00454000 | 2024-06-03 3:00PM EDT | 2024-06-21 | 5.65 | 5.86 | 5.89 | -0.43 | -7.07% | 644 | 12,607 | 17.46% |
| QQQ240628C00454000 | 2024-06-03 2:36PM EDT | 2024-06-28 | 6.60 | 6.89 | 6.95 | 0.00 | - | 61 | 1,376 | 17.15% |
| QQQ240705C00454000 | 2024-06-03 2:53PM EDT | 2024-07-05 | 7.49 | 7.74 | 7.80 | -0.11 | -1.45% | 497 | 458 | 16.80% |
| QQQ240712C00454000 | 2024-06-03 3:11PM EDT | 2024-07-12 | 8.64 | 8.97 | 9.04 | +0.20 | +2.37% | 79 | 202 | 17.35% |
| QQQ250331C00454000 | 2024-05-20 1:06PM EDT | 2025-03-31 | 41.75 | 38.35 | 38.78 | 0.00 | - | 15 | 15 | 24.49% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603P00454000 | 2024-06-03 3:24PM EDT | 2024-06-03 | 2.64 | 2.55 | 2.65 | -0.44 | -14.29% | 73,301 | 2,499 | 0.00% |
| QQQ240604P00454000 | 2024-06-03 3:25PM EDT | 2024-06-04 | 3.03 | 3.01 | 3.07 | -0.50 | -14.16% | 21,391 | 948 | 8.99% |
| QQQ240605P00454000 | 2024-06-03 3:25PM EDT | 2024-06-05 | 3.50 | 3.57 | 3.63 | -0.37 | -9.16% | 10,960 | 1,663 | 11.79% |
| QQQ240606P00454000 | 2024-06-03 3:17PM EDT | 2024-06-06 | 4.12 | 3.93 | 4.02 | +0.15 | +3.78% | 1,368 | 652 | 12.57% |
| QQQ240607P00454000 | 2024-06-03 3:21PM EDT | 2024-06-07 | 4.46 | 4.48 | 4.58 | +0.04 | +0.90% | 5,351 | 2,604 | 14.14% |
| QQQ240610P00454000 | 2024-06-03 3:22PM EDT | 2024-06-10 | 4.81 | 4.81 | 4.90 | -4.05 | -45.71% | 667 | 397 | 12.45% |
| QQQ240611P00454000 | 2024-06-03 1:21PM EDT | 2024-06-11 | 6.66 | 5.21 | 5.30 | -0.17 | -2.49% | 1,438 | 198 | 13.22% |
| QQQ240612P00454000 | 2024-06-03 1:28PM EDT | 2024-06-12 | 6.87 | 6.00 | 6.09 | +0.45 | +7.01% | 189 | 162 | 15.28% |
| QQQ240613P00454000 | 2024-06-03 2:43PM EDT | 2024-06-13 | 6.60 | 6.23 | 6.27 | +0.37 | +5.94% | 16 | 1,236 | 15.16% |
| QQQ240614P00454000 | 2024-06-03 3:21PM EDT | 2024-06-14 | 6.34 | 6.38 | 6.43 | +0.07 | +1.12% | 2,002 | 522 | 15.02% |
| QQQ240621P00454000 | 2024-06-03 2:13PM EDT | 2024-06-21 | 7.82 | 7.11 | 7.15 | +0.62 | +8.61% | 888 | 5,337 | 13.72% |
| QQQ240628P00454000 | 2024-06-03 3:21PM EDT | 2024-06-28 | 8.16 | 8.33 | 8.38 | -0.46 | -5.34% | 180 | 2,214 | 14.33% |
| QQQ240705P00454000 | 2024-06-03 3:19PM EDT | 2024-07-05 | 9.00 | 8.81 | 8.88 | -0.91 | -9.18% | 130 | 212 | 13.65% |
| QQQ240712P00454000 | 2024-06-03 12:57PM EDT | 2024-07-12 | 10.88 | 9.47 | 9.54 | -2.24 | -17.07% | 103 | 12 | 13.51% |
| QQQ250331P00454000 | 2024-05-31 3:50PM EDT | 2025-03-31 | 25.56 | 25.01 | 25.42 | 0.00 | - | 1 | 2 | 14.64% |
