Marchés français ouverture 5 h 14 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 602,32 -320,71 (-0,82 %) EUR/USD
1,0912 +0,0006 (+0,05 %) HANG SENG
18 382,20 -20,84 (-0,11 %) Bitcoin EUR
63 325,53 +827,11 (+1,32 %)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:467.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240604C00467000 | 2024-06-03 4:03PM EDT | 2024-06-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 464 | 856 | 22.66% |
| QQQ240605C00467000 | 2024-06-03 3:40PM EDT | 2024-06-05 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 249 | 820 | 18.46% |
| QQQ240606C00467000 | 2024-06-03 2:49PM EDT | 2024-06-06 | 0.06 | 0.04 | 0.05 | +0.03 | +100.00% | 273 | 268 | 16.21% |
| QQQ240607C00467000 | 2024-06-03 4:11PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.14 | +0.02 | +20.00% | 298 | 2,637 | 16.75% |
| QQQ240610C00467000 | 2024-06-03 4:00PM EDT | 2024-06-10 | 0.26 | 0.21 | 0.22 | +0.11 | +73.33% | 270 | 1,010 | 13.87% |
| QQQ240611C00467000 | 2024-06-03 3:39PM EDT | 2024-06-11 | 0.24 | 0.29 | 0.31 | +0.03 | +14.29% | 197 | 152 | 14.00% |
| QQQ240612C00467000 | 2024-06-03 2:04PM EDT | 2024-06-12 | 0.53 | 0.67 | 0.70 | +0.24 | +82.76% | 110 | 75 | 16.36% |
| QQQ240613C00467000 | 2024-06-03 1:14PM EDT | 2024-06-13 | 0.58 | 0.81 | 0.84 | -0.40 | -40.82% | 6 | 315 | 16.41% |
| QQQ240614C00467000 | 2024-06-03 4:14PM EDT | 2024-06-14 | 0.99 | 0.97 | 1.02 | +0.31 | +45.59% | 503 | 1,236 | 16.65% |
| QQQ240621C00467000 | 2024-06-03 4:02PM EDT | 2024-06-21 | 1.64 | 1.67 | 1.70 | +0.45 | +37.82% | 1,101 | 3,545 | 15.64% |
| QQQ240628C00467000 | 2024-06-03 3:59PM EDT | 2024-06-28 | 2.23 | 2.30 | 2.37 | +0.46 | +25.99% | 573 | 1,738 | 15.20% |
| QQQ240705C00467000 | 2024-06-03 4:01PM EDT | 2024-07-05 | 3.01 | 3.02 | 3.08 | +0.59 | +24.38% | 26 | 327 | 15.13% |
| QQQ240712C00467000 | 2024-06-03 3:08PM EDT | 2024-07-12 | 3.34 | 3.89 | 3.99 | +1.09 | +48.44% | 336 | 19 | 15.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240604P00467000 | 2024-05-30 9:44AM EDT | 2024-06-04 | 12.17 | 13.56 | 13.82 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240605P00467000 | 2024-06-03 11:13AM EDT | 2024-06-05 | 15.26 | 13.56 | 13.82 | -0.03 | -0.20% | 13 | 0 | 0.00% |
| QQQ240606P00467000 | 2024-05-31 9:52AM EDT | 2024-06-06 | 16.26 | 13.56 | 13.82 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240607P00467000 | 2024-05-31 11:23AM EDT | 2024-06-07 | 21.70 | 13.56 | 13.82 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240611P00467000 | 2024-05-30 3:35PM EDT | 2024-06-11 | 12.47 | 13.58 | 13.85 | -2.81 | -18.39% | 1 | 1 | 0.00% |
| QQQ240614P00467000 | 2024-06-03 10:25AM EDT | 2024-06-14 | 13.33 | 13.95 | 14.20 | -6.03 | -31.15% | 1 | 54 | 12.13% |
| QQQ240621P00467000 | 2024-05-30 4:08PM EDT | 2024-06-21 | 16.80 | 14.30 | 14.52 | 0.00 | - | 4 | 13 | 11.33% |
| QQQ240628P00467000 | 2024-05-31 10:33AM EDT | 2024-06-28 | 20.79 | 15.02 | 15.24 | 0.00 | - | 10 | 7 | 12.24% |
| QQQ240705P00467000 | 2024-05-28 3:19PM EDT | 2024-07-05 | 12.23 | 15.42 | 15.63 | 0.00 | - | 1 | 2 | 11.90% |
