La bourse ferme dans 3 h 37 min
CAC 40
7 953,53 -44,49 (-0,56 %) Euro Stoxx 50
4 965,87 -37,67 (-0,75 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0864 -0,0043 (-0,39 %) Gold future
2 347,50 -21,80 (-0,92 %) Bitcoin EUR
63 442,23 -201,95 (-0,32 %)
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:463.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240604C00463000 | 2024-06-03 4:04PM EDT | 2024-06-04 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,657 | 4,337 | 12.50% |
| QQQ240605C00463000 | 2024-06-03 4:13PM EDT | 2024-06-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 446 | 958 | 6.25% |
| QQQ240606C00463000 | 2024-06-03 4:09PM EDT | 2024-06-06 | 0.16 | 0.00 | 0.00 | 0.00 | - | 231 | 329 | 6.25% |
| QQQ240607C00463000 | 2024-06-03 4:11PM EDT | 2024-06-07 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,298 | 1,905 | 6.25% |
| QQQ240610C00463000 | 2024-06-03 4:12PM EDT | 2024-06-10 | 0.65 | 0.00 | 0.00 | 0.00 | - | 235 | 202 | 3.13% |
| QQQ240611C00463000 | 2024-06-03 3:59PM EDT | 2024-06-11 | 0.80 | 0.00 | 0.00 | 0.00 | - | 488 | 353 | 3.13% |
| QQQ240612C00463000 | 2024-06-03 3:59PM EDT | 2024-06-12 | 1.40 | 0.00 | 0.00 | 0.00 | - | 174 | 177 | 3.13% |
| QQQ240613C00463000 | 2024-06-03 10:16AM EDT | 2024-06-13 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 3.13% |
| QQQ240614C00463000 | 2024-06-03 4:12PM EDT | 2024-06-14 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1,115 | 21,394 | 3.13% |
| QQQ240621C00463000 | 2024-06-03 4:02PM EDT | 2024-06-21 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1,691 | 3,645 | 3.13% |
| QQQ240628C00463000 | 2024-06-03 4:05PM EDT | 2024-06-28 | 3.47 | 0.00 | 0.00 | 0.00 | - | 105 | 1,251 | 1.56% |
| QQQ240705C00463000 | 2024-06-03 3:21PM EDT | 2024-07-05 | 3.89 | 0.00 | 0.00 | 0.00 | - | 34 | 209 | 1.56% |
| QQQ240712C00463000 | 2024-06-03 3:58PM EDT | 2024-07-12 | 5.18 | 0.00 | 0.00 | 0.00 | - | 78 | 319 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240604P00463000 | 2024-05-31 10:37AM EDT | 2024-06-04 | 16.69 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ240605P00463000 | 2024-05-31 3:51PM EDT | 2024-06-05 | 13.01 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| QQQ240606P00463000 | 2024-06-03 3:15PM EDT | 2024-06-06 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ240607P00463000 | 2024-06-03 3:41PM EDT | 2024-06-07 | 11.80 | 0.00 | 0.00 | 0.00 | - | 46 | 64 | 0.00% |
| QQQ240610P00463000 | 2024-06-03 10:37AM EDT | 2024-06-10 | 10.00 | 0.00 | 0.00 | 0.00 | - | 16 | 133 | 0.00% |
| QQQ240611P00463000 | 2024-05-31 9:36AM EDT | 2024-06-11 | 11.64 | 0.00 | 0.00 | 0.00 | - | 40 | 25 | 0.00% |
| QQQ240612P00463000 | 2024-06-03 10:07AM EDT | 2024-06-12 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240613P00463000 | 2024-06-03 9:35AM EDT | 2024-06-13 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240614P00463000 | 2024-06-03 10:45AM EDT | 2024-06-14 | 11.02 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| QQQ240621P00463000 | 2024-06-03 9:57AM EDT | 2024-06-21 | 11.08 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| QQQ240628P00463000 | 2024-06-03 10:48AM EDT | 2024-06-28 | 12.98 | 0.00 | 0.00 | 0.00 | - | 3 | 262 | 0.00% |
| QQQ240705P00463000 | 2024-05-30 1:50PM EDT | 2024-07-05 | 12.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240712P00463000 | 2024-05-30 10:11AM EDT | 2024-07-12 | 12.92 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
