Marchés français ouverture 3 h 9 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 033,36 +416,26 (+1,08 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 932,34 -263,26 (-1,37 %) Bitcoin EUR
63 982,31 -608,12 (-0,94 %)
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:470.00
Options d’achatpour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00470000 | 2024-05-22 4:14PM EDT | 2024-05-23 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 2,823 | 1,305 | 29.49% |
| QQQ240524C00470000 | 2024-05-22 4:14PM EDT | 2024-05-24 | 0.18 | 0.15 | 0.18 | +0.07 | +63.64% | 2,389 | 4,400 | 25.29% |
| QQQ240528C00470000 | 2024-05-22 4:13PM EDT | 2024-05-28 | 0.23 | 0.23 | 0.25 | +0.04 | +21.05% | 486 | 295 | 15.67% |
| QQQ240529C00470000 | 2024-05-22 4:14PM EDT | 2024-05-29 | 0.31 | 0.30 | 0.32 | +0.06 | +24.00% | 34 | 192 | 15.33% |
| QQQ240530C00470000 | 2024-05-22 4:12PM EDT | 2024-05-30 | 0.39 | 0.38 | 0.41 | +0.04 | +11.43% | 254 | 2,492 | 15.24% |
| QQQ240531C00470000 | 2024-05-22 4:14PM EDT | 2024-05-31 | 0.52 | 0.50 | 0.53 | +0.06 | +13.04% | 3,594 | 15,988 | 15.36% |
| QQQ240607C00470000 | 2024-05-22 4:00PM EDT | 2024-06-07 | 1.25 | 1.15 | 1.19 | +0.15 | +13.64% | 279 | 4,050 | 14.75% |
| QQQ240614C00470000 | 2024-05-22 4:11PM EDT | 2024-06-14 | 2.08 | 2.04 | 2.13 | +0.06 | +2.97% | 452 | 1,627 | 15.32% |
| QQQ240621C00470000 | 2024-05-22 4:12PM EDT | 2024-06-21 | 2.63 | 2.62 | 2.70 | -0.04 | -1.50% | 5,560 | 46,482 | 14.86% |
| QQQ240628C00470000 | 2024-05-22 4:14PM EDT | 2024-06-28 | 3.25 | 3.20 | 3.34 | +0.02 | +0.62% | 178 | 3,608 | 14.76% |
| QQQ240719C00470000 | 2024-05-22 4:14PM EDT | 2024-07-19 | 5.65 | 5.67 | 5.78 | -0.11 | -1.91% | 1,561 | 18,280 | 15.69% |
| QQQ240816C00470000 | 2024-05-22 4:13PM EDT | 2024-08-16 | 9.26 | 9.17 | 9.33 | -0.04 | -0.43% | 369 | 2,592 | 17.22% |
| QQQ240920C00470000 | 2024-05-22 3:25PM EDT | 2024-09-20 | 13.01 | 13.36 | 13.54 | -0.14 | -1.06% | 45 | 9,379 | 18.70% |
| QQQ240930C00470000 | 2024-05-22 3:20PM EDT | 2024-09-30 | 13.24 | 13.93 | 14.27 | -0.99 | -6.96% | 7 | 165 | 18.66% |
| QQQ241018C00470000 | 2024-05-22 2:04PM EDT | 2024-10-18 | 15.50 | 16.17 | 16.52 | -0.44 | -2.76% | 6 | 4,003 | 19.47% |
| QQQ241115C00470000 | 2024-05-22 1:38PM EDT | 2024-11-15 | 20.00 | 20.03 | 20.41 | +0.67 | +3.47% | 93 | 5,659 | 20.98% |
| QQQ241220C00470000 | 2024-05-21 12:52PM EDT | 2024-12-20 | 23.44 | 23.84 | 24.08 | 0.00 | - | 7 | 1,960 | 21.83% |
| QQQ241231C00470000 | 2024-05-22 3:56PM EDT | 2024-12-31 | 24.34 | 24.29 | 24.72 | -0.10 | -0.41% | 2 | 124 | 21.74% |
| QQQ250117C00470000 | 2024-05-22 3:32PM EDT | 2025-01-17 | 26.11 | 26.09 | 26.54 | -0.09 | -0.34% | 194 | 3,151 | 22.19% |
| QQQ250321C00470000 | 2024-05-21 9:46AM EDT | 2025-03-21 | 30.73 | 32.01 | 32.63 | 0.00 | - | 1 | 2,210 | 23.43% |
| QQQ250331C00470000 | 2024-05-16 10:30AM EDT | 2025-03-31 | 31.87 | 32.40 | 33.08 | 0.00 | - | 1 | 4 | 23.32% |
| QQQ250620C00470000 | 2024-05-22 11:06AM EDT | 2025-06-20 | 40.61 | 38.85 | 41.13 | +1.92 | +4.96% | 1 | 6,273 | 25.05% |
| QQQ251219C00470000 | 2024-05-16 10:37AM EDT | 2025-12-19 | 52.29 | 51.93 | 55.77 | 0.00 | - | 1 | 809 | 27.13% |
| QQQ260116C00470000 | 2024-05-22 1:18PM EDT | 2026-01-16 | 55.70 | 53.00 | 57.73 | +1.35 | +2.48% | 5 | 45 | 27.34% |
| QQQ260618C00470000 | 2024-05-16 10:00AM EDT | 2026-06-18 | 64.18 | 63.50 | 68.04 | 0.00 | - | 6 | 23 | 28.38% |
| QQQ261218C00470000 | 2024-05-17 10:29AM EDT | 2026-12-18 | 77.17 | 74.50 | 78.90 | +3.16 | +4.27% | 1 | 151 | 29.23% |
Options de ventepour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00470000 | 2024-05-22 3:44PM EDT | 2024-05-23 | 15.51 | 14.27 | 14.59 | +1.01 | +6.97% | 91 | 11 | 39.99% |
| QQQ240524P00470000 | 2024-05-16 3:40PM EDT | 2024-05-24 | 17.80 | 14.32 | 14.63 | 0.00 | - | 15 | 5 | 29.10% |
| QQQ240529P00470000 | 2024-05-17 3:54PM EDT | 2024-05-29 | 18.50 | 14.19 | 14.73 | 0.00 | - | 2 | 0 | 16.59% |
| QQQ240531P00470000 | 2024-05-22 9:39AM EDT | 2024-05-31 | 14.08 | 14.26 | 14.78 | -0.37 | -2.56% | 12 | 24 | 15.05% |
| QQQ240607P00470000 | 2024-05-21 12:32PM EDT | 2024-06-07 | 15.38 | 14.53 | 15.03 | 0.00 | - | 11 | 48 | 12.67% |
| QQQ240614P00470000 | 2024-05-22 1:37PM EDT | 2024-06-14 | 15.55 | 14.97 | 15.43 | -0.15 | -0.96% | 4 | 69 | 12.13% |
| QQQ240621P00470000 | 2024-05-22 3:53PM EDT | 2024-06-21 | 16.72 | 15.14 | 15.80 | +1.55 | +10.22% | 39 | 1,157 | 11.73% |
| QQQ240628P00470000 | 2024-05-22 2:21PM EDT | 2024-06-28 | 17.30 | 15.82 | 16.20 | +0.72 | +4.34% | 3 | 6 | 11.57% |
| QQQ240719P00470000 | 2024-05-22 3:44PM EDT | 2024-07-19 | 18.27 | 17.07 | 17.54 | +0.97 | +5.61% | 79 | 3,050 | 11.65% |
| QQQ240816P00470000 | 2024-05-22 3:55PM EDT | 2024-08-16 | 19.52 | 18.85 | 19.27 | +0.29 | +1.51% | 17 | 281 | 11.88% |
| QQQ240920P00470000 | 2024-05-22 2:39PM EDT | 2024-09-20 | 22.45 | 20.86 | 21.25 | +1.65 | +7.93% | 87 | 164 | 12.11% |
| QQQ240930P00470000 | 2024-05-22 10:46AM EDT | 2024-09-30 | 21.23 | 21.38 | 21.78 | -0.67 | -3.06% | 1 | 28 | 12.17% |
| QQQ241018P00470000 | 2024-05-21 3:55PM EDT | 2024-10-18 | 22.45 | 22.53 | 22.87 | 0.00 | - | 489 | 815 | 12.42% |
| QQQ241115P00470000 | 2024-05-21 1:33PM EDT | 2024-11-15 | 24.26 | 24.53 | 24.87 | -0.85 | -3.39% | 1 | 669 | 13.06% |
| QQQ241220P00470000 | 2024-05-20 1:29PM EDT | 2024-12-20 | 27.07 | 26.33 | 26.60 | 0.00 | - | 1 | 1,870 | 13.23% |
| QQQ241231P00470000 | 2024-05-20 1:23PM EDT | 2024-12-31 | 27.25 | 26.62 | 27.06 | 0.00 | - | 5 | 136 | 13.23% |
| QQQ250117P00470000 | 2024-05-22 10:57AM EDT | 2025-01-17 | 28.42 | 27.41 | 27.86 | +0.22 | +0.78% | 4 | 634 | 13.31% |
| QQQ250321P00470000 | 2024-05-17 2:02PM EDT | 2025-03-21 | 32.63 | 29.86 | 30.49 | 0.00 | - | 4 | 36 | 13.48% |
| QQQ250331P00470000 | 2024-05-16 10:30AM EDT | 2025-03-31 | 31.57 | 30.15 | 30.85 | 0.00 | - | - | 6 | 13.48% |
| QQQ250620P00470000 | 2024-05-21 3:00PM EDT | 2025-06-20 | 33.67 | 32.25 | 34.57 | 0.00 | - | 52 | 2,709 | 14.01% |
| QQQ251219P00470000 | 2024-05-17 3:08PM EDT | 2025-12-19 | 41.30 | 37.49 | 41.35 | 0.00 | - | 1 | 1,910 | 14.58% |
| QQQ260116P00470000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 62.36 | 39.18 | 44.00 | 0.00 | - | 3 | 34 | 15.37% |
| QQQ260618P00470000 | 2023-12-12 10:30AM EDT | 2026-06-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00470000 | 2024-05-21 9:38AM EDT | 2026-12-18 | 47.08 | 45.00 | 50.00 | 0.00 | - | 2 | 20 | 14.39% |
