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
1,0693 -0,0014 (-0,13 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 966,04 -153,57 (-0,26 %)
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:473.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00473000 | 2024-06-21 4:05PM EDT | 2024-06-24 | 7.39 | 7.31 | 8.33 | -1.83 | -19.85% | 196 | 549 | 26.12% |
| QQQ240625C00473000 | 2024-06-21 2:10PM EDT | 2024-06-25 | 7.15 | 7.32 | 8.33 | -1.54 | -17.72% | 12 | 74 | 21.34% |
| QQQ240626C00473000 | 2024-06-21 4:07PM EDT | 2024-06-26 | 7.66 | 7.52 | 8.30 | -1.53 | -16.65% | 14 | 44 | 18.27% |
| QQQ240627C00473000 | 2024-06-21 11:41AM EDT | 2024-06-27 | 8.43 | 8.22 | 8.43 | -1.47 | -14.85% | 60 | 19 | 17.13% |
| QQQ240628C00473000 | 2024-06-21 4:06PM EDT | 2024-06-28 | 8.62 | 8.87 | 9.00 | -1.23 | -12.49% | 334 | 968 | 18.60% |
| QQQ240705C00473000 | 2024-06-21 3:12PM EDT | 2024-07-05 | 10.51 | 10.47 | 10.63 | +10.51 | - | 83 | 40 | 17.87% |
| QQQ240726C00473000 | 2024-06-21 4:14PM EDT | 2024-07-26 | 15.22 | 15.13 | 15.41 | -4.22 | -21.71% | 36 | 441 | 19.75% |
| QQQ240802C00473000 | 2024-06-20 12:49PM EDT | 2024-08-02 | 17.93 | 16.58 | 16.93 | 0.00 | - | 2 | 13 | 20.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00473000 | 2024-06-21 4:13PM EDT | 2024-06-24 | 0.09 | 0.08 | 0.09 | -0.32 | -78.05% | 5,661 | 2,479 | 12.35% |
| QQQ240625P00473000 | 2024-06-21 4:13PM EDT | 2024-06-25 | 0.33 | 0.31 | 0.33 | -0.40 | -54.79% | 1,640 | 493 | 13.77% |
| QQQ240626P00473000 | 2024-06-21 4:14PM EDT | 2024-06-26 | 0.63 | 0.61 | 0.63 | -0.35 | -35.71% | 1,173 | 315 | 14.65% |
| QQQ240627P00473000 | 2024-06-21 3:59PM EDT | 2024-06-27 | 1.00 | 0.90 | 0.93 | -0.24 | -19.35% | 671 | 683 | 15.15% |
| QQQ240628P00473000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 1.31 | 1.31 | 1.34 | -0.29 | -18.13% | 6,780 | 8,112 | 16.13% |
| QQQ240701P00473000 | 2024-06-21 3:59PM EDT | 2024-07-01 | 1.80 | 1.63 | 1.69 | +1.80 | - | 10 | 112 | 14.65% |
| QQQ240702P00473000 | 2024-06-21 3:58PM EDT | 2024-07-02 | 2.07 | 1.89 | 1.95 | +2.07 | - | 11 | 105 | 14.91% |
| QQQ240705P00473000 | 2024-06-21 4:11PM EDT | 2024-07-05 | 2.47 | 2.41 | 2.46 | +2.47 | - | 124 | 342 | 14.75% |
| QQQ240726P00473000 | 2024-06-21 3:59PM EDT | 2024-07-26 | 5.82 | 5.60 | 5.69 | +0.27 | +4.86% | 54 | 179 | 15.20% |
| QQQ240802P00473000 | 2024-06-21 3:27PM EDT | 2024-08-02 | 6.71 | 6.57 | 6.67 | +1.31 | +24.26% | 27 | 24 | 15.46% |
| QQQ250331P00473000 | 2024-05-24 2:19PM EDT | 2025-03-31 | 30.00 | 22.30 | 22.91 | 0.00 | - | 1 | 1 | 15.79% |
