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
59 990,09 -115,20 (-0,19 %)
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:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00455000 | 2024-06-21 10:32AM EDT | 2024-06-24 | 24.64 | 25.31 | 26.34 | -2.31 | -8.57% | 2 | 52 | 51.71% |
| QQQ240625C00455000 | 2024-06-21 10:57AM EDT | 2024-06-25 | 25.15 | 25.31 | 26.34 | +0.02 | +0.08% | 5 | 12 | 49.29% |
| QQQ240626C00455000 | 2024-06-20 3:51PM EDT | 2024-06-26 | 27.16 | 25.31 | 26.34 | 0.00 | - | 1 | 21 | 42.70% |
| QQQ240627C00455000 | 2024-06-20 3:47PM EDT | 2024-06-27 | 27.04 | 25.34 | 26.31 | +27.04 | - | - | 5 | 37.89% |
| QQQ240628C00455000 | 2024-06-21 3:40PM EDT | 2024-06-28 | 25.72 | 25.35 | 26.31 | -1.32 | -4.88% | 522 | 4,962 | 34.60% |
| QQQ240705C00455000 | 2024-06-21 2:21PM EDT | 2024-07-05 | 26.23 | 26.22 | 26.77 | -0.91 | -3.35% | 326 | 1,038 | 26.04% |
| QQQ240712C00455000 | 2024-06-21 3:51PM EDT | 2024-07-12 | 27.29 | 27.36 | 27.86 | -0.44 | -1.59% | 15 | 300 | 25.12% |
| QQQ240719C00455000 | 2024-06-21 4:00PM EDT | 2024-07-19 | 28.25 | 28.38 | 28.91 | -1.70 | -5.68% | 225 | 13,448 | 24.61% |
| QQQ240726C00455000 | 2024-06-21 3:27PM EDT | 2024-07-26 | 29.70 | 29.58 | 29.88 | -0.59 | -1.95% | 13 | 45 | 24.21% |
| QQQ240802C00455000 | 2024-06-21 2:39PM EDT | 2024-08-02 | 30.57 | 30.77 | 31.08 | -4.14 | -11.93% | 4 | 294 | 24.49% |
| QQQ240816C00455000 | 2024-06-21 3:44PM EDT | 2024-08-16 | 32.83 | 32.77 | 33.21 | -0.96 | -2.84% | 263 | 2,893 | 24.68% |
| QQQ240920C00455000 | 2024-06-21 11:24AM EDT | 2024-09-20 | 38.45 | 37.75 | 38.17 | +0.13 | +0.34% | 391 | 5,397 | 25.34% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| QQQ241018C00455000 | 2024-06-21 2:13PM EDT | 2024-10-18 | 40.47 | 40.86 | 41.18 | -1.26 | -3.02% | 5 | 1,327 | 25.21% |
| QQQ241115C00455000 | 2024-06-21 3:35PM EDT | 2024-11-15 | 45.15 | 44.95 | 45.31 | -0.08 | -0.18% | 5 | 960 | 26.40% |
| QQQ241220C00455000 | 2024-06-21 10:32AM EDT | 2024-12-20 | 48.42 | 49.00 | 49.42 | -1.63 | -3.26% | 1 | 1,903 | 27.00% |
| QQQ241231C00455000 | 2024-06-21 3:51PM EDT | 2024-12-31 | 49.44 | 49.51 | 49.97 | -3.18 | -6.04% | 2 | 90 | 26.64% |
| QQQ250117C00455000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 20.96 | 0.00 | 0.00 | 0.00 | - | 14 | 412 | 0.00% |
| QQQ250321C00455000 | 2024-06-21 10:24AM EDT | 2025-03-21 | 57.42 | 57.73 | 58.41 | -1.14 | -1.95% | 1 | 857 | 27.82% |
| QQQ250331C00455000 | 2024-06-20 12:42PM EDT | 2025-03-31 | 59.36 | 58.12 | 58.87 | 0.00 | - | 2 | 76 | 27.61% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 2025-12-19 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 2026-01-16 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ260618C00455000 | 2023-12-21 11:44AM EDT | 2026-06-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00455000 | 2024-06-21 4:00PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 130 | 577 | 26.95% |
| QQQ240625P00455000 | 2024-06-21 3:54PM EDT | 2024-06-25 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 64 | 2,443 | 23.83% |
| QQQ240626P00455000 | 2024-06-21 12:02PM EDT | 2024-06-26 | 0.05 | 0.02 | 0.03 | -0.04 | -44.44% | 28 | 1,022 | 21.49% |
| QQQ240627P00455000 | 2024-06-21 4:04PM EDT | 2024-06-27 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 89 | 27 | 20.02% |
| QQQ240628P00455000 | 2024-06-21 4:07PM EDT | 2024-06-28 | 0.10 | 0.08 | 0.10 | -0.12 | -54.55% | 1,686 | 5,349 | 20.80% |
| QQQ240705P00455000 | 2024-06-21 3:57PM EDT | 2024-07-05 | 0.43 | 0.40 | 0.42 | -0.12 | -21.82% | 3,326 | 3,307 | 18.37% |
| QQQ240712P00455000 | 2024-06-21 3:48PM EDT | 2024-07-12 | 1.06 | 0.98 | 1.00 | -0.04 | -3.64% | 183 | 1,008 | 18.31% |
| QQQ240719P00455000 | 2024-06-21 4:10PM EDT | 2024-07-19 | 1.56 | 1.54 | 1.55 | -0.05 | -3.11% | 18,522 | 17,858 | 17.93% |
| QQQ240726P00455000 | 2024-06-21 3:58PM EDT | 2024-07-26 | 2.24 | 2.12 | 2.18 | +0.09 | +4.19% | 126 | 13,064 | 17.89% |
| QQQ240802P00455000 | 2024-06-21 3:52PM EDT | 2024-08-02 | 2.88 | 2.81 | 2.86 | -0.12 | -4.00% | 37 | 543 | 17.98% |
| QQQ240816P00455000 | 2024-06-21 4:13PM EDT | 2024-08-16 | 3.88 | 3.87 | 3.89 | -0.02 | -0.51% | 1,527 | 6,101 | 17.55% |
| QQQ240920P00455000 | 2024-06-21 4:10PM EDT | 2024-09-20 | 6.44 | 6.37 | 6.40 | +0.15 | +2.38% | 539 | 7,847 | 17.20% |
| QQQ241018P00455000 | 2024-06-21 11:58AM EDT | 2024-10-18 | 8.13 | 8.26 | 8.34 | -0.09 | -1.09% | 20 | 12,724 | 17.20% |
| QQQ241115P00455000 | 2024-06-21 11:12AM EDT | 2024-11-15 | 10.71 | 10.53 | 10.64 | +0.35 | +3.38% | 23 | 1,515 | 17.70% |
| QQQ241220P00455000 | 2024-06-21 3:44PM EDT | 2024-12-20 | 12.56 | 12.44 | 12.52 | +0.16 | +1.29% | 1 | 1,305 | 17.49% |
| QQQ241231P00455000 | 2024-06-21 2:35PM EDT | 2024-12-31 | 13.15 | 12.86 | 13.16 | +1.17 | +9.77% | 3 | 444 | 17.50% |
| QQQ250117P00455000 | 2023-12-19 4:57PM EDT | 2025-01-17 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| QQQ250321P00455000 | 2024-06-20 11:34AM EDT | 2025-03-21 | 15.56 | 16.45 | 16.94 | 0.00 | - | 7 | 515 | 17.25% |
| QQQ250331P00455000 | 2024-06-18 4:13PM EDT | 2025-03-31 | 15.82 | 16.84 | 17.40 | 0.00 | - | 1 | 9 | 17.24% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 2025-06-20 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 1.56% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 2025-12-19 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.78% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 2026-01-16 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| QQQ260618P00455000 | 2023-11-16 12:52PM EDT | 2026-06-18 | 74.55 | 59.67 | 64.50 | 0.00 | - | - | 1 | 29.28% |
