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
60 352,56 +268,02 (+0,45 %)
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:454.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00454780 | 2024-06-18 1:50PM EDT | 2024-06-21 | 31.40 | 30.66 | 31.09 | -0.46 | -1.44% | 2 | 10,913 | 48.78% |
| QQQ240628C00454780 | 2024-06-18 11:19AM EDT | 2024-06-28 | 29.43 | 30.61 | 31.19 | -2.46 | -7.71% | 1 | 1,584 | 27.61% |
| QQQ240920C00454780 | 2024-06-18 3:56PM EDT | 2024-09-20 | 42.00 | 41.77 | 42.29 | -0.72 | -1.69% | 12 | 7,810 | 25.32% |
| QQQ240930C00454780 | 2024-06-18 1:59PM EDT | 2024-09-30 | 42.60 | 42.47 | 42.84 | +6.29 | +17.32% | 2 | 359 | 24.70% |
| QQQ241220C00454780 | 2024-06-17 1:31PM EDT | 2024-12-20 | 52.06 | 52.77 | 53.15 | 0.00 | - | 7 | 1,570 | 26.94% |
| QQQ250117C00454780 | 2024-06-18 2:39PM EDT | 2025-01-17 | 54.84 | 55.18 | 55.46 | +3.92 | +7.70% | 205 | 3,753 | 26.81% |
| QQQ250620C00454780 | 2024-06-14 1:52PM EDT | 2025-06-20 | 63.97 | 68.53 | 70.70 | 0.00 | - | 8 | 257 | 28.89% |
| QQQ251219C00454780 | 2024-06-18 12:55PM EDT | 2025-12-19 | 83.02 | 82.26 | 84.87 | +5.52 | +7.12% | 32 | 427 | 29.99% |
| QQQ260116C00454780 | 2024-06-18 1:51PM EDT | 2026-01-16 | 83.01 | 82.50 | 87.46 | +3.90 | +4.93% | 2 | 147 | 30.39% |
| QQQ260618C00454780 | 2024-06-18 10:47AM EDT | 2026-06-18 | 94.00 | 92.52 | 97.50 | +4.84 | +5.43% | 1 | 154 | 30.93% |
| QQQ261218C00454780 | 2024-06-18 1:43PM EDT | 2026-12-18 | 105.16 | 103.38 | 108.00 | +4.86 | +4.85% | 1 | 160 | 31.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00454780 | 2024-06-18 4:14PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 119 | 1,995 | 31.93% |
| QQQ240628P00454780 | 2024-06-18 1:24PM EDT | 2024-06-28 | 0.22 | 0.19 | 0.20 | -0.08 | -26.67% | 97 | 753 | 21.05% |
| QQQ240920P00454780 | 2024-06-18 1:48PM EDT | 2024-09-20 | 5.45 | 5.50 | 5.55 | +0.02 | +0.37% | 599 | 2,158 | 17.34% |
| QQQ240930P00454780 | 2024-06-18 3:18PM EDT | 2024-09-30 | 6.12 | 6.05 | 6.18 | +0.14 | +2.34% | 40 | 206 | 17.30% |
| QQQ241220P00454780 | 2024-06-18 3:56PM EDT | 2024-12-20 | 11.32 | 11.31 | 11.40 | -0.02 | -0.18% | 36 | 1,096 | 17.67% |
| QQQ250117P00454780 | 2024-06-18 11:28AM EDT | 2025-01-17 | 13.04 | 12.55 | 12.77 | +0.54 | +4.32% | 7 | 3,397 | 17.55% |
| QQQ250620P00454780 | 2024-06-17 10:09AM EDT | 2025-06-20 | 20.26 | 18.13 | 19.56 | 0.00 | - | 3 | 523 | 17.34% |
| QQQ251219P00454780 | 2024-06-17 1:27PM EDT | 2025-12-19 | 25.04 | 23.22 | 26.80 | 0.00 | - | 10 | 132 | 17.53% |
| QQQ260116P00454780 | 2024-06-17 1:36PM EDT | 2026-01-16 | 25.78 | 23.51 | 27.91 | 0.00 | - | 6 | 73 | 17.60% |
| QQQ260618P00454780 | 2024-06-07 10:13AM EDT | 2026-06-18 | 35.75 | 27.50 | 32.16 | 0.00 | - | 1 | 3 | 17.33% |
| QQQ261218P00454780 | 2024-06-14 11:49AM EDT | 2026-12-18 | 36.00 | 31.62 | 36.00 | 0.00 | - | 1 | 78 | 16.85% |
