La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 430,82 +422,21 (+0,70 %)
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:459.78
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00459780 | 2024-06-18 3:09PM EDT | 2024-06-21 | 25.33 | 25.67 | 26.11 | -1.59 | -5.91% | 14 | 7,751 | 42.63% |
| QQQ240628C00459780 | 2024-06-17 11:42AM EDT | 2024-06-28 | 21.88 | 25.68 | 26.24 | 0.00 | - | 2 | 1,471 | 24.39% |
| QQQ240920C00459780 | 2024-06-18 11:13AM EDT | 2024-09-20 | 36.56 | 37.71 | 38.19 | +4.13 | +12.74% | 61 | 3,389 | 24.37% |
| QQQ240930C00459780 | 2024-06-18 10:21AM EDT | 2024-09-30 | 38.05 | 38.45 | 38.80 | +7.96 | +26.45% | 4 | 164 | 23.83% |
| QQQ241220C00459780 | 2024-06-18 11:14AM EDT | 2024-12-20 | 47.87 | 49.00 | 49.36 | -1.11 | -2.27% | 1 | 4,533 | 26.26% |
| QQQ250117C00459780 | 2024-06-18 10:37AM EDT | 2025-01-17 | 51.44 | 51.45 | 51.75 | -1.12 | -2.13% | 28 | 4,594 | 26.20% |
| QQQ250620C00459780 | 2024-06-18 3:36PM EDT | 2025-06-20 | 66.00 | 65.07 | 67.17 | -0.97 | -1.45% | 1 | 930 | 28.39% |
| QQQ251219C00459780 | 2024-06-18 12:55PM EDT | 2025-12-19 | 80.48 | 78.92 | 82.32 | +2.40 | +3.07% | 34 | 966 | 29.95% |
| QQQ260116C00459780 | 2024-06-12 2:42PM EDT | 2026-01-16 | 73.00 | 79.14 | 83.00 | 0.00 | - | 2 | 40 | 29.51% |
| QQQ260618C00459780 | 2024-05-31 10:20AM EDT | 2026-06-18 | 66.50 | 89.50 | 94.29 | 0.00 | - | 36 | 50 | 30.59% |
| QQQ261218C00459780 | 2024-06-11 10:49AM EDT | 2026-12-18 | 88.30 | 100.26 | 105.00 | 0.00 | - | 1 | 58 | 31.07% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00459780 | 2024-06-18 4:10PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 218 | 1,914 | 27.25% |
| QQQ240628P00459780 | 2024-06-18 2:30PM EDT | 2024-06-28 | 0.32 | 0.27 | 0.28 | -0.12 | -27.27% | 273 | 956 | 19.21% |
| QQQ240920P00459780 | 2024-06-18 1:27PM EDT | 2024-09-20 | 6.38 | 6.38 | 6.44 | +0.04 | +0.63% | 515 | 1,809 | 16.79% |
| QQQ240930P00459780 | 2024-06-18 12:41PM EDT | 2024-09-30 | 7.18 | 6.97 | 7.11 | -0.36 | -4.77% | 1 | 108 | 16.77% |
| QQQ241220P00459780 | 2024-06-17 1:54PM EDT | 2024-12-20 | 12.38 | 12.47 | 12.56 | 0.00 | - | 52 | 822 | 17.22% |
| QQQ250117P00459780 | 2024-06-13 12:16PM EDT | 2025-01-17 | 16.00 | 13.75 | 13.98 | 0.00 | - | 23 | 2,224 | 17.13% |
| QQQ250620P00459780 | 2024-06-18 2:19PM EDT | 2025-06-20 | 20.46 | 19.46 | 21.13 | -1.04 | -4.84% | 2 | 92 | 17.10% |
| QQQ251219P00459780 | 2024-06-13 11:19AM EDT | 2025-12-19 | 28.68 | 24.63 | 28.28 | 0.00 | - | 1 | 77 | 17.22% |
| QQQ260116P00459780 | 2024-06-13 11:19AM EDT | 2026-01-16 | 29.30 | 24.94 | 29.40 | 0.00 | - | 1 | 31 | 17.29% |
| QQQ260618P00459780 | 2024-04-15 9:50AM EDT | 2026-06-18 | 48.37 | 40.00 | 44.50 | 0.00 | - | 5 | 8 | 21.22% |
| QQQ261218P00459780 | 2024-06-11 11:03AM EDT | 2026-12-18 | 40.74 | 33.17 | 38.00 | 0.00 | - | 1 | 3 | 16.74% |
