La bourse ferme dans 5 h 34 min
CAC 40
7 934,03 -63,99 (-0,80 %) Euro Stoxx 50
4 952,86 -50,68 (-1,01 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0877 -0,0030 (-0,27 %) Gold future
2 351,20 -18,10 (-0,76 %) Bitcoin EUR
63 083,19 -429,11 (-0,68 %)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:457.00
Options d’achatpour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240604C00457000 | 2024-06-03 4:14PM EDT | 2024-06-04 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12,913 | 0 | 3.13% |
| QQQ240605C00457000 | 2024-06-03 4:14PM EDT | 2024-06-05 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2,744 | 0 | 3.13% |
| QQQ240606C00457000 | 2024-06-03 4:14PM EDT | 2024-06-06 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2,693 | 0 | 3.13% |
| QQQ240607C00457000 | 2024-06-03 4:14PM EDT | 2024-06-07 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3,896 | 0 | 1.56% |
| QQQ240610C00457000 | 2024-06-03 4:03PM EDT | 2024-06-10 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2,111 | 0 | 1.56% |
| QQQ240611C00457000 | 2024-06-03 3:20PM EDT | 2024-06-11 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1,495 | 0 | 1.56% |
| QQQ240612C00457000 | 2024-06-03 3:58PM EDT | 2024-06-12 | 3.22 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| QQQ240613C00457000 | 2024-06-03 4:01PM EDT | 2024-06-13 | 3.68 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 1.56% |
| QQQ240614C00457000 | 2024-06-03 4:14PM EDT | 2024-06-14 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 1.56% |
| QQQ240621C00457000 | 2024-06-03 4:12PM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2,776 | 0 | 0.78% |
| QQQ240628C00457000 | 2024-06-03 4:14PM EDT | 2024-06-28 | 6.12 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.78% |
| QQQ240705C00457000 | 2024-06-03 4:05PM EDT | 2024-07-05 | 6.96 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| QQQ240712C00457000 | 2024-06-03 4:05PM EDT | 2024-07-12 | 8.08 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.78% |
| QQQ250331C00457000 | 2024-05-29 1:21PM EDT | 2025-03-31 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
Options de ventepour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240604P00457000 | 2024-06-03 4:13PM EDT | 2024-06-04 | 3.83 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 0.00% |
| QQQ240605P00457000 | 2024-06-03 3:59PM EDT | 2024-06-05 | 4.65 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| QQQ240606P00457000 | 2024-06-03 4:05PM EDT | 2024-06-06 | 4.88 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| QQQ240607P00457000 | 2024-06-03 4:01PM EDT | 2024-06-07 | 5.40 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| QQQ240610P00457000 | 2024-06-03 3:55PM EDT | 2024-06-10 | 6.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240611P00457000 | 2024-06-03 11:33AM EDT | 2024-06-11 | 6.47 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| QQQ240612P00457000 | 2024-06-03 10:38AM EDT | 2024-06-12 | 6.66 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 0.00% |
| QQQ240613P00457000 | 2024-06-03 12:17PM EDT | 2024-06-13 | 9.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| QQQ240614P00457000 | 2024-06-03 2:30PM EDT | 2024-06-14 | 8.70 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| QQQ240621P00457000 | 2024-06-03 2:20PM EDT | 2024-06-21 | 9.51 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| QQQ240628P00457000 | 2024-06-03 3:27PM EDT | 2024-06-28 | 9.67 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| QQQ240705P00457000 | 2024-06-03 3:29PM EDT | 2024-07-05 | 10.27 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| QQQ240712P00457000 | 2024-06-03 1:44PM EDT | 2024-07-12 | 11.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331P00457000 | 2024-05-29 1:37PM EDT | 2025-03-31 | 24.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
