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
60 352,56 +268,02 (+0,45 %)
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:464.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00464780 | 2024-06-18 1:14PM EDT | 2024-06-21 | 20.75 | 20.70 | 21.14 | -1.17 | -5.34% | 400 | 5,804 | 36.43% |
| QQQ240628C00464780 | 2024-06-18 1:45PM EDT | 2024-06-28 | 21.34 | 20.79 | 21.35 | -1.19 | -5.28% | 26 | 2,853 | 21.42% |
| QQQ240920C00464780 | 2024-06-18 3:53PM EDT | 2024-09-20 | 33.78 | 33.93 | 34.06 | -1.34 | -3.82% | 472 | 1,857 | 23.28% |
| QQQ240930C00464780 | 2024-06-17 10:56AM EDT | 2024-09-30 | 30.31 | 34.57 | 34.83 | 0.00 | - | 2 | 705 | 22.94% |
| QQQ241220C00464780 | 2024-06-14 3:41PM EDT | 2024-12-20 | 40.42 | 45.34 | 45.69 | 0.00 | - | 1 | 989 | 25.62% |
| QQQ250117C00464780 | 2024-06-17 1:37PM EDT | 2025-01-17 | 47.60 | 47.84 | 48.10 | -0.08 | -0.17% | 23 | 1,015 | 25.59% |
| QQQ250620C00464780 | 2024-06-18 1:36PM EDT | 2025-06-20 | 62.74 | 61.57 | 63.31 | +0.07 | +0.11% | 4 | 2,609 | 27.69% |
| QQQ251219C00464780 | 2024-06-17 4:05PM EDT | 2025-12-19 | 76.18 | 74.86 | 79.03 | 0.00 | - | 25 | 344 | 29.55% |
| QQQ260116C00464780 | 2024-06-18 10:40AM EDT | 2026-01-16 | 79.00 | 76.00 | 80.50 | +7.46 | +10.43% | 1 | 170 | 29.46% |
| QQQ260618C00464780 | 2024-06-17 10:16AM EDT | 2026-06-18 | 84.88 | 86.50 | 91.00 | 0.00 | - | 2 | 17 | 30.21% |
| QQQ261218C00464780 | 2024-06-18 1:51PM EDT | 2026-12-18 | 100.08 | 97.19 | 102.00 | +7.83 | +8.49% | 7 | 35 | 30.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00464780 | 2024-06-18 2:53PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.08 | -0.06 | -40.00% | 1,199 | 1,016 | 23.44% |
| QQQ240628P00464780 | 2024-06-18 3:56PM EDT | 2024-06-28 | 0.43 | 0.42 | 0.43 | -0.16 | -27.12% | 162 | 460 | 17.63% |
| QQQ240920P00464780 | 2024-06-18 1:31PM EDT | 2024-09-20 | 7.42 | 7.42 | 7.48 | +0.12 | +1.64% | 155 | 449 | 16.25% |
| QQQ240930P00464780 | 2024-06-18 1:30PM EDT | 2024-09-30 | 8.07 | 8.04 | 8.18 | -0.19 | -2.30% | 42 | 160 | 16.24% |
| QQQ241220P00464780 | 2024-06-18 3:56PM EDT | 2024-12-20 | 13.76 | 13.75 | 13.84 | -0.55 | -3.84% | 10 | 482 | 16.77% |
| QQQ250117P00464780 | 2024-06-14 1:53PM EDT | 2025-01-17 | 16.91 | 15.07 | 15.29 | 0.00 | - | 10 | 777 | 16.70% |
| QQQ250620P00464780 | 2024-06-12 3:11PM EDT | 2025-06-20 | 21.62 | 20.88 | 22.59 | -2.13 | -8.97% | 4 | 53 | 16.75% |
| QQQ251219P00464780 | 2024-06-12 3:05PM EDT | 2025-12-19 | 30.29 | 26.12 | 29.84 | 0.00 | - | 1 | 16 | 16.92% |
| QQQ260116P00464780 | 2024-06-18 1:40PM EDT | 2026-01-16 | 28.51 | 26.43 | 30.97 | -1.98 | -6.49% | 9 | 55 | 16.99% |
| QQQ260618P00464780 | 2024-06-06 11:55AM EDT | 2026-06-18 | 39.00 | 30.50 | 35.24 | 0.00 | - | 2 | 5 | 16.74% |
| QQQ261218P00464780 | 2024-06-17 10:52AM EDT | 2026-12-18 | 38.98 | 34.78 | 39.50 | 0.00 | - | 2 | 7 | 16.43% |
