Marchés français ouverture 3 h 2 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 048,85 +431,75 (+1,12 %) EUR/USD
1,0834 +0,0007 (+0,07 %) HANG SENG
18 922,37 -273,23 (-1,42 %) Bitcoin EUR
64 104,68 -443,52 (-0,69 %)
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:458.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00458000 | 2024-05-22 4:14PM EDT | 2024-05-23 | 2.09 | 2.05 | 2.13 | +0.09 | +4.50% | 23,820 | 4,149 | 32.95% |
| QQQ240524C00458000 | 2024-05-22 4:14PM EDT | 2024-05-24 | 2.52 | 2.47 | 2.54 | +0.23 | +10.04% | 5,180 | 10,611 | 26.45% |
| QQQ240528C00458000 | 2024-05-22 4:14PM EDT | 2024-05-28 | 2.77 | 2.72 | 2.81 | +0.18 | +6.95% | 630 | 484 | 16.46% |
| QQQ240529C00458000 | 2024-05-22 4:05PM EDT | 2024-05-29 | 3.26 | 2.96 | 3.06 | +0.46 | +16.43% | 858 | 41 | 16.26% |
| QQQ240530C00458000 | 2024-05-22 4:14PM EDT | 2024-05-30 | 3.26 | 3.21 | 3.33 | +0.28 | +9.40% | 138 | 225 | 16.23% |
| QQQ240531C00458000 | 2024-05-22 4:14PM EDT | 2024-05-31 | 3.64 | 3.54 | 3.66 | +0.20 | +5.81% | 1,819 | 11,723 | 16.48% |
| QQQ240607C00458000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 5.00 | 4.96 | 5.07 | +0.05 | +1.01% | 259 | 396 | 16.11% |
| QQQ240614C00458000 | 2024-05-22 2:30PM EDT | 2024-06-14 | 5.83 | 6.50 | 6.65 | -0.44 | -7.02% | 39 | 262 | 16.92% |
| QQQ240621C00458000 | 2024-05-22 4:10PM EDT | 2024-06-21 | 7.60 | 7.43 | 7.53 | +0.25 | +3.40% | 677 | 4,628 | 16.51% |
| QQQ240628C00458000 | 2024-05-22 3:31PM EDT | 2024-06-28 | 7.70 | 8.13 | 8.35 | -0.56 | -6.78% | 202 | 857 | 16.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00458000 | 2024-05-22 4:14PM EDT | 2024-05-23 | 4.26 | 4.17 | 4.29 | -0.49 | -10.32% | 3,233 | 308 | 31.52% |
| QQQ240524P00458000 | 2024-05-22 4:12PM EDT | 2024-05-24 | 4.60 | 4.51 | 4.59 | +0.47 | +11.38% | 659 | 169 | 24.61% |
| QQQ240528P00458000 | 2024-05-22 3:59PM EDT | 2024-05-28 | 5.00 | 4.69 | 4.85 | +0.66 | +15.21% | 210 | 340 | 15.36% |
| QQQ240529P00458000 | 2024-05-22 3:56PM EDT | 2024-05-29 | 5.40 | 4.87 | 5.03 | +0.10 | +1.89% | 29 | 19 | 14.96% |
| QQQ240531P00458000 | 2024-05-22 3:50PM EDT | 2024-05-31 | 6.46 | 5.26 | 5.41 | +1.48 | +29.72% | 44 | 261 | 14.56% |
| QQQ240607P00458000 | 2024-05-22 12:19PM EDT | 2024-06-07 | 5.68 | 6.25 | 6.36 | -0.53 | -8.53% | 186 | 106 | 13.46% |
| QQQ240614P00458000 | 2024-05-22 3:33PM EDT | 2024-06-14 | 7.62 | 7.31 | 7.48 | -0.23 | -2.93% | 192 | 32 | 13.71% |
| QQQ240621P00458000 | 2024-05-22 4:10PM EDT | 2024-06-21 | 7.76 | 7.82 | 7.93 | +0.22 | +2.92% | 352 | 376 | 12.87% |
| QQQ240628P00458000 | 2024-05-22 1:17PM EDT | 2024-06-28 | 8.28 | 8.65 | 8.85 | -0.16 | -1.90% | 34 | 55 | 13.19% |
