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
59 966,26 -173,44 (-0,29 %)
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:474.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00474000 | 2024-06-21 4:13PM EDT | 2024-06-24 | 6.76 | 6.31 | 7.33 | -1.79 | -20.94% | 444 | 164 | 23.98% |
| QQQ240625C00474000 | 2024-06-21 3:49PM EDT | 2024-06-25 | 6.42 | 6.32 | 7.33 | -2.06 | -24.29% | 233 | 99 | 19.58% |
| QQQ240626C00474000 | 2024-06-21 1:56PM EDT | 2024-06-26 | 6.66 | 7.00 | 7.22 | -2.65 | -28.46% | 8 | 157 | 16.22% |
| QQQ240627C00474000 | 2024-06-14 1:39PM EDT | 2024-06-27 | 7.75 | 7.39 | 7.64 | 0.00 | - | 1 | 4 | 16.93% |
| QQQ240628C00474000 | 2024-06-21 3:46PM EDT | 2024-06-28 | 7.98 | 8.08 | 8.21 | -0.60 | -6.99% | 440 | 1,323 | 18.25% |
| QQQ240701C00474000 | 2024-06-18 9:59AM EDT | 2024-07-01 | 12.64 | 8.34 | 8.77 | +12.64 | - | - | 1 | 17.04% |
| QQQ240702C00474000 | 2024-06-21 3:22PM EDT | 2024-07-02 | 8.80 | 8.69 | 9.09 | +8.80 | - | 15 | 1 | 17.30% |
| QQQ240705C00474000 | 2024-06-21 3:24PM EDT | 2024-07-05 | 9.87 | 9.72 | 9.89 | -0.35 | -3.42% | 47 | 441 | 17.61% |
| QQQ240712C00474000 | 2024-06-21 3:55PM EDT | 2024-07-12 | 11.50 | 11.53 | 11.80 | -2.15 | -15.75% | 3,020 | 4,440 | 18.74% |
| QQQ240726C00474000 | 2024-06-21 10:10AM EDT | 2024-07-26 | 14.13 | 14.43 | 14.72 | -3.70 | -20.75% | 1 | 175 | 19.56% |
| QQQ240802C00474000 | 2024-06-21 1:35PM EDT | 2024-08-02 | 15.42 | 15.94 | 16.21 | -1.72 | -10.04% | 3 | 17 | 20.20% |
| QQQ250331C00474000 | 2024-06-12 3:01PM EDT | 2025-03-31 | 41.23 | 45.22 | 45.94 | 0.00 | - | - | 115 | 25.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00474000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.13 | 0.12 | 0.14 | -0.38 | -74.51% | 8,496 | 2,193 | 12.06% |
| QQQ240625P00474000 | 2024-06-21 4:14PM EDT | 2024-06-25 | 0.44 | 0.42 | 0.44 | -0.40 | -47.62% | 1,665 | 951 | 13.55% |
| QQQ240626P00474000 | 2024-06-21 4:07PM EDT | 2024-06-26 | 0.82 | 0.76 | 0.79 | -0.30 | -26.79% | 2,239 | 1,031 | 14.49% |
| QQQ240627P00474000 | 2024-06-21 4:14PM EDT | 2024-06-27 | 1.10 | 1.09 | 1.11 | -0.37 | -25.17% | 1,265 | 1,212 | 14.93% |
| QQQ240628P00474000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 1.53 | 1.54 | 1.55 | -0.28 | -15.47% | 1,628 | 3,143 | 15.91% |
| QQQ240701P00474000 | 2024-06-21 3:59PM EDT | 2024-07-01 | 1.90 | 1.86 | 1.93 | +1.90 | - | 71 | 85 | 14.52% |
| QQQ240702P00474000 | 2024-06-21 3:42PM EDT | 2024-07-02 | 2.30 | 2.12 | 2.19 | +2.30 | - | 35 | 31 | 14.73% |
| QQQ240705P00474000 | 2024-06-21 3:58PM EDT | 2024-07-05 | 2.86 | 2.68 | 2.72 | -0.02 | -0.69% | 568 | 942 | 14.59% |
| QQQ240712P00474000 | 2024-06-21 3:52PM EDT | 2024-07-12 | 4.12 | 4.01 | 4.07 | +0.01 | +0.24% | 75 | 681 | 15.07% |
| QQQ240726P00474000 | 2024-06-21 3:35PM EDT | 2024-07-26 | 6.04 | 5.91 | 6.00 | -0.01 | -0.17% | 177 | 352 | 15.06% |
| QQQ240802P00474000 | 2024-06-21 3:17PM EDT | 2024-08-02 | 6.98 | 6.89 | 6.99 | +0.07 | +1.01% | 21 | 31 | 15.32% |
| QQQ250331P00474000 | 2024-06-12 10:38AM EDT | 2025-03-31 | 23.88 | 22.65 | 23.27 | 0.00 | - | - | 1 | 15.71% |
