Marchés français ouverture 2 h 25 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 063,14 +446,04 (+1,16 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 930,02 -265,58 (-1,38 %) Bitcoin EUR
64 135,82 -285,76 (-0,44 %)
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:459.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00459000 | 2024-05-22 4:14PM EDT | 2024-05-23 | 1.73 | 0.00 | 0.00 | 0.00 | - | 12,638 | 0 | 3.13% |
| QQQ240524C00459000 | 2024-05-22 4:14PM EDT | 2024-05-24 | 2.12 | 0.00 | 0.00 | +0.18 | +9.28% | 4,106 | 0 | 3.13% |
| QQQ240528C00459000 | 2024-05-22 4:12PM EDT | 2024-05-28 | 2.34 | 0.00 | 0.00 | +0.17 | +7.83% | 709 | 0 | 1.56% |
| QQQ240529C00459000 | 2024-05-22 4:10PM EDT | 2024-05-29 | 2.69 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 1.56% |
| QQQ240530C00459000 | 2024-05-22 4:00PM EDT | 2024-05-30 | 2.97 | 0.00 | 0.00 | +0.42 | +16.47% | 95 | 0 | 1.56% |
| QQQ240531C00459000 | 2024-05-22 4:09PM EDT | 2024-05-31 | 3.30 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 1.56% |
| QQQ240607C00459000 | 2024-05-22 3:39PM EDT | 2024-06-07 | 4.29 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.78% |
| QQQ240614C00459000 | 2024-05-22 4:04PM EDT | 2024-06-14 | 6.42 | 0.00 | 0.00 | +0.46 | +7.72% | 99 | 0 | 0.78% |
| QQQ240621C00459000 | 2024-05-22 4:01PM EDT | 2024-06-21 | 7.17 | 0.00 | 0.00 | +0.28 | +4.06% | 329 | 0 | 0.78% |
| QQQ240628C00459000 | 2024-05-22 3:11PM EDT | 2024-06-28 | 7.10 | 0.00 | 0.00 | -0.61 | -7.91% | 54 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00459000 | 2024-05-22 4:09PM EDT | 2024-05-23 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3,193 | 0 | 0.00% |
| QQQ240524P00459000 | 2024-05-22 4:13PM EDT | 2024-05-24 | 5.20 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| QQQ240528P00459000 | 2024-05-22 3:43PM EDT | 2024-05-28 | 6.17 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| QQQ240529P00459000 | 2024-05-22 4:10PM EDT | 2024-05-29 | 5.42 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240530P00459000 | 2024-05-22 2:47PM EDT | 2024-05-30 | 6.97 | 0.00 | 0.00 | +1.17 | +20.17% | 7 | 0 | 0.00% |
| QQQ240531P00459000 | 2024-05-22 3:22PM EDT | 2024-05-31 | 7.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ240607P00459000 | 2024-05-22 2:42PM EDT | 2024-06-07 | 8.32 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| QQQ240614P00459000 | 2024-05-22 12:08PM EDT | 2024-06-14 | 7.28 | 0.00 | 0.00 | -2.09 | -22.31% | 1 | 0 | 0.00% |
| QQQ240621P00459000 | 2024-05-22 2:02PM EDT | 2024-06-21 | 8.90 | 0.00 | 0.00 | +0.41 | +4.83% | 111 | 0 | 0.00% |
| QQQ240628P00459000 | 2024-05-22 12:40PM EDT | 2024-06-28 | 8.79 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
