La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 260,88 +161,99 (+0,27 %)
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:465.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00465000 | 2024-06-21 4:10PM EDT | 2024-06-24 | 15.58 | 15.31 | 15.97 | -4.65 | -22.99% | 44 | 243 | 37.31% |
| QQQ240625C00465000 | 2024-06-21 3:42PM EDT | 2024-06-25 | 15.58 | 15.31 | 16.34 | -1.65 | -9.58% | 10 | 70 | 34.40% |
| QQQ240626C00465000 | 2024-06-21 3:27PM EDT | 2024-06-26 | 15.91 | 15.31 | 16.34 | -4.08 | -20.41% | 6 | 8 | 29.80% |
| QQQ240627C00465000 | 2024-06-21 10:21AM EDT | 2024-06-27 | 15.56 | 15.34 | 16.31 | -4.87 | -23.84% | 1 | 18 | 26.42% |
| QQQ240628C00465000 | 2024-06-21 4:09PM EDT | 2024-06-28 | 15.61 | 15.65 | 16.35 | -1.45 | -8.50% | 472 | 9,771 | 24.39% |
| QQQ240705C00465000 | 2024-06-21 3:20PM EDT | 2024-07-05 | 16.76 | 17.09 | 17.30 | -1.56 | -8.52% | 138 | 852 | 20.64% |
| QQQ240712C00465000 | 2024-06-21 3:48PM EDT | 2024-07-12 | 18.32 | 18.54 | 18.84 | -1.73 | -8.63% | 125 | 2,182 | 21.20% |
| QQQ240719C00465000 | 2024-06-21 4:13PM EDT | 2024-07-19 | 19.89 | 19.86 | 20.05 | -1.34 | -6.31% | 6,709 | 24,099 | 21.07% |
| QQQ240726C00465000 | 2024-06-21 1:48PM EDT | 2024-07-26 | 20.63 | 21.17 | 21.45 | -1.00 | -4.62% | 26 | 368 | 21.57% |
| QQQ240802C00465000 | 2024-06-21 3:51PM EDT | 2024-08-02 | 22.42 | 22.54 | 22.77 | -0.93 | -3.98% | 34 | 12 | 21.97% |
| QQQ240816C00465000 | 2024-06-21 4:00PM EDT | 2024-08-16 | 24.51 | 24.79 | 24.96 | -0.79 | -3.12% | 1,115 | 3,795 | 22.21% |
| QQQ240920C00465000 | 2024-06-21 3:59PM EDT | 2024-09-20 | 29.73 | 30.09 | 30.27 | -1.29 | -4.16% | 166 | 5,764 | 23.34% |
| QQQ240930C00465000 | 2023-12-19 4:50PM EDT | 2024-09-30 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 0.00% |
| QQQ241018C00465000 | 2024-06-21 3:51PM EDT | 2024-10-18 | 33.14 | 33.38 | 33.67 | -0.24 | -0.72% | 34 | 656 | 23.67% |
| QQQ241115C00465000 | 2024-06-21 11:24AM EDT | 2024-11-15 | 38.10 | 37.62 | 37.98 | -0.65 | -1.68% | 94 | 1,413 | 24.99% |
| QQQ241220C00465000 | 2024-06-21 1:30PM EDT | 2024-12-20 | 41.56 | 41.78 | 42.17 | -1.21 | -2.83% | 9 | 2,992 | 25.67% |
| QQQ241231C00465000 | 2024-06-21 12:30PM EDT | 2024-12-31 | 43.29 | 42.33 | 42.77 | +0.17 | +0.39% | 6 | 160 | 25.37% |
| QQQ250117C00465000 | 2023-12-26 10:49AM EDT | 2025-01-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 0.00% |
| QQQ250321C00465000 | 2024-06-20 1:47PM EDT | 2025-03-21 | 51.09 | 50.73 | 51.41 | 0.00 | - | 13 | 2,305 | 26.72% |
| QQQ250331C00465000 | 2024-06-20 3:15PM EDT | 2025-03-31 | 51.80 | 51.15 | 51.89 | 0.00 | - | 4 | 120 | 26.53% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 2025-06-20 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| QQQ251219C00465000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.00% |
| QQQ260116C00465000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 34.22 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| QQQ260618C00465000 | 2023-12-20 3:54PM EDT | 2026-06-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00465000 | 2024-06-21 3:56PM EDT | 2024-06-24 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 845 | 2,290 | 18.36% |
| QQQ240625P00465000 | 2024-06-21 4:05PM EDT | 2024-06-25 | 0.03 | 0.02 | 0.03 | -0.20 | -86.96% | 442 | 1,822 | 15.82% |
| QQQ240626P00465000 | 2024-06-21 4:12PM EDT | 2024-06-26 | 0.10 | 0.08 | 0.09 | -0.22 | -68.75% | 424 | 565 | 16.21% |
| QQQ240627P00465000 | 2024-06-21 4:02PM EDT | 2024-06-27 | 0.21 | 0.19 | 0.20 | -0.21 | -50.00% | 429 | 1,275 | 16.80% |
| QQQ240628P00465000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 0.38 | 0.38 | 0.39 | -0.23 | -37.70% | 7,173 | 11,916 | 17.82% |
| QQQ240705P00465000 | 2024-06-21 4:08PM EDT | 2024-07-05 | 1.09 | 1.06 | 1.08 | -0.16 | -12.80% | 1,069 | 3,031 | 16.14% |
| QQQ240712P00465000 | 2024-06-21 4:13PM EDT | 2024-07-12 | 2.09 | 2.05 | 2.08 | -0.10 | -4.57% | 482 | 8,173 | 16.52% |
| QQQ240719P00465000 | 2024-06-21 4:12PM EDT | 2024-07-19 | 2.88 | 2.83 | 2.87 | +0.02 | +0.70% | 27,567 | 37,877 | 16.30% |
| QQQ240726P00465000 | 2024-06-21 3:11PM EDT | 2024-07-26 | 3.76 | 3.64 | 3.71 | +0.20 | +5.62% | 92 | 13,158 | 16.37% |
| QQQ240802P00465000 | 2024-06-21 3:27PM EDT | 2024-08-02 | 4.57 | 4.51 | 4.59 | +0.16 | +3.63% | 36 | 170 | 16.59% |
| QQQ240816P00465000 | 2024-06-21 4:14PM EDT | 2024-08-16 | 5.78 | 5.78 | 5.81 | -0.01 | -0.17% | 2,798 | 8,712 | 16.25% |
| QQQ240920P00465000 | 2024-06-21 3:48PM EDT | 2024-09-20 | 8.80 | 8.60 | 8.64 | +0.43 | +5.14% | 290 | 4,376 | 16.06% |
| QQQ240930P00465000 | 2023-11-03 3:57PM EDT | 2024-09-30 | 97.16 | 74.36 | 75.45 | 0.00 | - | 2 | 0 | 84.06% |
| QQQ241018P00465000 | 2024-06-21 3:49PM EDT | 2024-10-18 | 10.93 | 10.67 | 10.76 | +0.23 | +2.15% | 58 | 873 | 16.15% |
| QQQ241115P00465000 | 2024-06-21 3:59PM EDT | 2024-11-15 | 13.34 | 13.11 | 13.23 | +0.41 | +3.17% | 214 | 1,392 | 16.71% |
| QQQ241220P00465000 | 2024-06-21 1:34PM EDT | 2024-12-20 | 15.58 | 15.11 | 15.20 | +0.53 | +3.52% | 34 | 1,813 | 16.56% |
| QQQ241231P00465000 | 2024-06-20 3:09PM EDT | 2024-12-31 | 15.72 | 15.56 | 15.87 | 0.00 | - | 4 | 140 | 16.59% |
| QQQ250117P00465000 | 2023-12-21 2:48PM EDT | 2025-01-17 | 59.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.78% |
| QQQ250321P00465000 | 2024-06-20 1:06PM EDT | 2025-03-21 | 19.50 | 19.28 | 19.81 | 0.00 | - | 47 | 102 | 16.44% |
| QQQ250331P00465000 | 2024-06-21 11:47AM EDT | 2025-03-31 | 19.90 | 19.69 | 20.28 | +1.41 | +7.63% | 11 | 131 | 16.44% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 2025-06-20 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 50.49% |
| QQQ251219P00465000 | 2023-11-21 3:15PM EDT | 2025-12-19 | 77.76 | 62.71 | 66.55 | 0.00 | - | - | 2 | 32.30% |
| QQQ260116P00465000 | 2023-12-18 12:00PM EDT | 2026-01-16 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.78% |
| QQQ260618P00465000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 68.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.39% |
