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
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 354,63 +399,14 (+0,67 %)
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:469.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00469780 | 2024-06-18 4:14PM EDT | 2024-06-21 | 15.90 | 15.74 | 16.14 | +0.74 | +4.88% | 9 | 9,769 | 29.57% |
| QQQ240628C00469780 | 2024-06-18 10:36AM EDT | 2024-06-28 | 16.18 | 16.06 | 16.63 | +5.01 | +44.85% | 4 | 1,500 | 19.07% |
| QQQ240920C00469780 | 2024-06-18 12:35PM EDT | 2024-09-20 | 29.77 | 30.15 | 30.28 | -0.92 | -3.00% | 161 | 1,594 | 22.45% |
| QQQ240930C00469780 | 2024-06-18 9:50AM EDT | 2024-09-30 | 30.54 | 30.83 | 31.09 | +6.63 | +27.73% | 16 | 174 | 22.17% |
| QQQ241220C00469780 | 2024-06-18 9:48AM EDT | 2024-12-20 | 41.46 | 41.79 | 42.13 | -1.36 | -3.18% | 4 | 3,012 | 24.99% |
| QQQ250117C00469780 | 2024-06-18 10:24AM EDT | 2025-01-17 | 44.07 | 44.34 | 44.60 | -0.95 | -2.11% | 2 | 706 | 25.02% |
| QQQ250620C00469780 | 2024-06-17 11:13AM EDT | 2025-06-20 | 55.52 | 58.35 | 59.96 | 0.00 | - | 1 | 693 | 27.23% |
| QQQ251219C00469780 | 2024-06-18 12:24PM EDT | 2025-12-19 | 73.31 | 72.41 | 75.02 | -1.04 | -1.40% | 5 | 1,737 | 28.83% |
| QQQ260116C00469780 | 2024-06-17 10:31AM EDT | 2026-01-16 | 70.54 | 72.67 | 77.50 | 0.00 | - | 1 | 58 | 29.17% |
| QQQ260618C00469780 | 2024-04-15 9:50AM EDT | 2026-06-18 | 62.48 | 58.50 | 62.93 | 0.00 | - | 5 | 32 | 20.42% |
| QQQ261218C00469780 | 2024-04-18 12:48PM EDT | 2026-12-18 | 62.33 | 71.50 | 76.14 | 0.00 | - | 1 | 16 | 22.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00469780 | 2024-06-18 3:13PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.14 | -56.00% | 1,247 | 2,575 | 19.43% |
| QQQ240628P00469780 | 2024-06-18 4:07PM EDT | 2024-06-28 | 0.74 | 0.71 | 0.73 | -0.34 | -31.48% | 64 | 139 | 16.33% |
| QQQ240920P00469780 | 2024-06-18 11:51AM EDT | 2024-09-20 | 8.95 | 8.63 | 8.69 | +0.16 | +1.82% | 140 | 806 | 15.71% |
| QQQ240930P00469780 | 2024-06-18 12:57PM EDT | 2024-09-30 | 9.41 | 9.27 | 9.42 | +0.07 | +0.75% | 301 | 126 | 15.71% |
| QQQ241220P00469780 | 2024-06-18 10:27AM EDT | 2024-12-20 | 15.39 | 15.16 | 15.25 | -0.40 | -2.53% | 208 | 427 | 16.32% |
| QQQ250117P00469780 | 2024-06-17 11:58AM EDT | 2025-01-17 | 16.82 | 16.51 | 16.73 | -1.05 | -5.88% | 3 | 248 | 16.27% |
| QQQ250620P00469780 | 2024-06-13 9:38AM EDT | 2025-06-20 | 24.80 | 22.39 | 24.15 | 0.00 | - | 4 | 295 | 16.40% |
| QQQ251219P00469780 | 2024-06-12 3:05PM EDT | 2025-12-19 | 32.02 | 29.10 | 30.52 | 0.00 | - | 1 | 1,143 | 16.19% |
| QQQ260116P00469780 | 2024-06-17 3:53PM EDT | 2026-01-16 | 30.30 | 28.00 | 32.50 | 0.00 | - | 1 | 1 | 16.64% |
| QQQ260618P00469780 | 2024-06-06 1:40PM EDT | 2026-06-18 | 39.40 | 32.00 | 36.89 | 0.00 | - | 1 | 2 | 16.45% |
| QQQ261218P00469780 | 2024-05-22 2:44PM EDT | 2026-12-18 | 48.58 | 36.50 | 41.00 | 0.00 | - | - | 1 | 16.10% |
