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 +15,53 (+0,04 %) EUR/USD
1,0689 -0,0017 (-0,16 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 990,90 -147,14 (-0,24 %)
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:468.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00468000 | 2024-06-21 4:09PM EDT | 2024-06-24 | 12.61 | 12.31 | 13.34 | -4.88 | -27.90% | 1 | 305 | 36.38% |
| QQQ240625C00468000 | 2024-06-21 3:47PM EDT | 2024-06-25 | 12.48 | 12.31 | 13.34 | -1.07 | -7.90% | 95 | 114 | 29.70% |
| QQQ240626C00468000 | 2024-06-20 11:23AM EDT | 2024-06-26 | 17.42 | 12.31 | 13.33 | 0.00 | - | 1 | 3 | 25.64% |
| QQQ240627C00468000 | 2024-06-20 3:49PM EDT | 2024-06-27 | 14.38 | 12.35 | 13.29 | +14.38 | - | - | 9 | 22.64% |
| QQQ240628C00468000 | 2024-06-21 3:44PM EDT | 2024-06-28 | 13.21 | 12.98 | 13.44 | -0.61 | -4.41% | 90 | 890 | 21.64% |
| QQQ240701C00468000 | 2024-06-20 1:40PM EDT | 2024-07-01 | 13.55 | 13.26 | 13.77 | +13.55 | - | - | 10 | 19.31% |
| QQQ240705C00468000 | 2024-06-21 3:13PM EDT | 2024-07-05 | 14.51 | 14.48 | 14.67 | -0.24 | -1.63% | 19 | 198 | 19.46% |
| QQQ240712C00468000 | 2024-06-21 1:42PM EDT | 2024-07-12 | 15.45 | 16.10 | 16.34 | -0.94 | -5.74% | 35 | 669 | 20.25% |
| QQQ240726C00468000 | 2024-06-21 3:45PM EDT | 2024-07-26 | 18.91 | 18.81 | 19.09 | +0.43 | +2.33% | 13 | 454 | 20.84% |
| QQQ240802C00468000 | 2024-06-21 9:47AM EDT | 2024-08-02 | 20.06 | 20.24 | 20.50 | -5.09 | -20.24% | 1 | 8 | 21.37% |
| QQQ250331C00468000 | 2024-06-12 11:04AM EDT | 2025-03-31 | 44.88 | 49.14 | 49.87 | 0.00 | - | 1 | 1 | 26.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00468000 | 2024-06-21 4:12PM EDT | 2024-06-24 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 3,639 | 1,236 | 15.24% |
| QQQ240625P00468000 | 2024-06-21 4:13PM EDT | 2024-06-25 | 0.06 | 0.05 | 0.06 | -0.22 | -78.57% | 1,060 | 500 | 14.50% |
| QQQ240626P00468000 | 2024-06-21 4:05PM EDT | 2024-06-26 | 0.20 | 0.18 | 0.19 | -0.22 | -52.38% | 425 | 205 | 15.58% |
| QQQ240627P00468000 | 2024-06-21 4:04PM EDT | 2024-06-27 | 0.38 | 0.34 | 0.36 | -0.23 | -37.70% | 434 | 577 | 16.16% |
| QQQ240628P00468000 | 2024-06-21 4:11PM EDT | 2024-06-28 | 0.62 | 0.61 | 0.63 | -0.27 | -30.34% | 4,334 | 4,458 | 17.20% |
| QQQ240701P00468000 | 2024-06-21 4:13PM EDT | 2024-07-01 | 0.87 | 0.84 | 0.88 | +0.87 | - | 22 | 57 | 15.60% |
| QQQ240705P00468000 | 2024-06-21 4:11PM EDT | 2024-07-05 | 1.48 | 1.44 | 1.48 | -0.10 | -6.33% | 302 | 1,329 | 15.63% |
| QQQ240712P00468000 | 2024-06-21 3:53PM EDT | 2024-07-12 | 2.64 | 2.57 | 2.61 | -0.05 | -1.86% | 193 | 409 | 16.04% |
| QQQ240726P00468000 | 2024-06-21 3:49PM EDT | 2024-07-26 | 4.52 | 4.29 | 4.36 | +0.20 | +4.63% | 273 | 4,771 | 15.93% |
| QQQ240802P00468000 | 2024-06-21 3:04PM EDT | 2024-08-02 | 5.32 | 5.19 | 5.28 | +0.16 | +3.10% | 19 | 51 | 16.16% |
