Marchés français ouverture 2 h 59 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 032,85 +415,75 (+1,08 %) EUR/USD
1,0834 +0,0007 (+0,07 %) HANG SENG
18 916,38 -279,22 (-1,45 %) Bitcoin EUR
64 087,61 -502,58 (-0,78 %)
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:464.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00464000 | 2024-05-22 4:14PM EDT | 2024-05-23 | 0.48 | 0.43 | 0.48 | +0.04 | +9.09% | 36,165 | 1,459 | 30.59% |
| QQQ240524C00464000 | 2024-05-22 4:14PM EDT | 2024-05-24 | 0.75 | 0.75 | 0.78 | +0.15 | +25.00% | 2,726 | 2,000 | 25.42% |
| QQQ240528C00464000 | 2024-05-22 4:11PM EDT | 2024-05-28 | 0.94 | 0.92 | 0.96 | +0.14 | +17.50% | 824 | 372 | 15.85% |
| QQQ240529C00464000 | 2024-05-22 4:08PM EDT | 2024-05-29 | 1.17 | 1.08 | 1.12 | +0.16 | +15.84% | 175 | 64 | 15.58% |
| QQQ240530C00464000 | 2024-05-22 4:14PM EDT | 2024-05-30 | 1.27 | 1.26 | 1.29 | +0.13 | +11.40% | 269 | 55 | 15.44% |
| QQQ240531C00464000 | 2024-05-22 4:05PM EDT | 2024-05-31 | 1.62 | 1.48 | 1.55 | +0.19 | +13.29% | 560 | 432 | 15.76% |
| QQQ240607C00464000 | 2024-05-22 3:49PM EDT | 2024-06-07 | 2.30 | 2.55 | 2.62 | -0.12 | -4.96% | 279 | 469 | 15.24% |
| QQQ240614C00464000 | 2024-05-22 3:34PM EDT | 2024-06-14 | 3.71 | 3.81 | 3.93 | -0.09 | -2.37% | 98 | 248 | 15.94% |
| QQQ240621C00464000 | 2024-05-22 3:25PM EDT | 2024-06-21 | 4.50 | 4.58 | 4.69 | -0.03 | -0.66% | 354 | 4,030 | 15.54% |
| QQQ240628C00464000 | 2024-05-22 2:42PM EDT | 2024-06-28 | 4.64 | 5.28 | 5.46 | -0.59 | -11.28% | 73 | 306 | 15.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00464000 | 2024-05-22 2:46PM EDT | 2024-05-24 | 10.73 | 8.80 | 9.09 | +0.32 | +3.07% | 1,523 | 179 | 25.66% |
| QQQ240531P00464000 | 2024-05-21 1:39PM EDT | 2024-05-31 | 9.67 | 9.14 | 9.58 | 0.00 | - | 1,421 | 221 | 14.56% |
| QQQ240607P00464000 | 2024-05-22 1:57PM EDT | 2024-06-07 | 11.38 | 9.79 | 10.18 | +0.51 | +4.69% | 3 | 36 | 12.96% |
| QQQ240621P00464000 | 2024-05-22 10:41AM EDT | 2024-06-21 | 10.55 | 10.94 | 11.41 | -1.56 | -12.88% | 3 | 6 | 12.24% |
| QQQ240628P00464000 | 2024-05-22 11:20AM EDT | 2024-06-28 | 11.20 | 11.81 | 12.10 | -3.57 | -24.17% | 3 | 7 | 12.35% |
