Marchés français ouverture 3 h 28 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 961,45 -234,15 (-1,22 %) Bitcoin EUR
64 057,17 -522,72 (-0,81 %)
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:456.00
Options d’achatpour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00456000 | 2024-05-22 4:14PM EDT | 2024-05-23 | 3.00 | 2.93 | 3.03 | +0.06 | +2.04% | 16,327 | 1,293 | 33.33% |
| QQQ240524C00456000 | 2024-05-22 4:14PM EDT | 2024-05-24 | 3.43 | 3.44 | 3.47 | +0.15 | +4.57% | 7,262 | 2,955 | 26.84% |
| QQQ240528C00456000 | 2024-05-22 4:10PM EDT | 2024-05-28 | 3.85 | 3.67 | 3.76 | +0.25 | +6.94% | 1,368 | 638 | 16.74% |
| QQQ240529C00456000 | 2024-05-22 4:13PM EDT | 2024-05-29 | 3.92 | 3.90 | 4.02 | +0.14 | +3.70% | 904 | 236 | 16.53% |
| QQQ240530C00456000 | 2024-05-22 4:03PM EDT | 2024-05-30 | 4.57 | 4.17 | 4.30 | +0.47 | +11.46% | 133 | 124 | 16.50% |
| QQQ240531C00456000 | 2024-05-22 4:14PM EDT | 2024-05-31 | 4.51 | 4.53 | 4.65 | +0.01 | +0.22% | 1,971 | 1,655 | 16.79% |
| QQQ240607C00456000 | 2024-05-22 4:08PM EDT | 2024-06-07 | 6.25 | 6.01 | 6.15 | +0.38 | +6.47% | 450 | 390 | 16.53% |
| QQQ240614C00456000 | 2024-05-22 4:13PM EDT | 2024-06-14 | 7.67 | 7.60 | 7.76 | +0.37 | +5.07% | 150 | 501 | 17.31% |
| QQQ240621C00456000 | 2024-05-22 4:11PM EDT | 2024-06-21 | 8.60 | 8.52 | 8.66 | +0.03 | +0.35% | 2,406 | 6,586 | 16.88% |
| QQQ240628C00456000 | 2024-05-22 4:06PM EDT | 2024-06-28 | 9.58 | 9.24 | 9.48 | +0.21 | +2.24% | 462 | 888 | 16.62% |
Options de ventepour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00456000 | 2024-05-22 4:14PM EDT | 2024-05-23 | 3.16 | 3.06 | 3.16 | +0.37 | +13.26% | 14,076 | 676 | 31.64% |
| QQQ240524P00456000 | 2024-05-22 4:14PM EDT | 2024-05-24 | 3.54 | 3.44 | 3.51 | +0.54 | +18.00% | 14,455 | 1,524 | 24.98% |
| QQQ240528P00456000 | 2024-05-22 4:05PM EDT | 2024-05-28 | 3.48 | 3.70 | 3.78 | +0.26 | +8.07% | 2,303 | 463 | 15.58% |
| QQQ240529P00456000 | 2024-05-22 4:04PM EDT | 2024-05-29 | 3.60 | 3.89 | 3.98 | +0.10 | +2.86% | 1,684 | 118 | 15.22% |
| QQQ240531P00456000 | 2024-05-22 4:13PM EDT | 2024-05-31 | 4.40 | 4.31 | 4.35 | +0.50 | +12.82% | 1,895 | 355 | 14.72% |
| QQQ240607P00456000 | 2024-05-22 4:13PM EDT | 2024-06-07 | 5.37 | 5.29 | 5.40 | +0.45 | +9.15% | 273 | 248 | 13.80% |
| QQQ240614P00456000 | 2024-05-22 4:12PM EDT | 2024-06-14 | 6.48 | 6.39 | 6.54 | +0.20 | +3.18% | 309 | 468 | 14.01% |
| QQQ240621P00456000 | 2024-05-22 4:04PM EDT | 2024-06-21 | 6.74 | 6.93 | 7.02 | +0.12 | +1.81% | 2,433 | 2,136 | 13.19% |
| QQQ240628P00456000 | 2024-05-22 4:07PM EDT | 2024-06-28 | 7.78 | 7.76 | 7.95 | +0.24 | +3.18% | 122 | 82 | 13.48% |
