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
60 354,27 +302,59 (+0,50 %)
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:474.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00474780 | 2024-06-18 1:20PM EDT | 2024-06-21 | 10.94 | 10.84 | 11.27 | -1.39 | -11.27% | 42 | 15,968 | 23.68% |
| QQQ240628C00474780 | 2024-06-17 3:28PM EDT | 2024-06-28 | 13.46 | 11.66 | 12.19 | 0.00 | - | 23 | 840 | 17.23% |
| QQQ240920C00474780 | 2024-06-18 12:37PM EDT | 2024-09-20 | 26.21 | 26.56 | 26.69 | -0.40 | -1.50% | 102 | 3,345 | 21.68% |
| QQQ240930C00474780 | 2024-06-17 3:51PM EDT | 2024-09-30 | 27.53 | 27.28 | 27.56 | 0.00 | - | 7 | 209 | 21.48% |
| QQQ241220C00474780 | 2024-06-17 4:02PM EDT | 2024-12-20 | 38.16 | 38.36 | 38.70 | 0.00 | - | 2,756 | 8,504 | 24.39% |
| QQQ250117C00474780 | 2024-06-17 2:42PM EDT | 2025-01-17 | 41.48 | 40.94 | 41.26 | 0.00 | - | 28 | 1,526 | 24.50% |
| QQQ250620C00474780 | 2024-06-18 2:09PM EDT | 2025-06-20 | 55.63 | 55.10 | 56.69 | +4.13 | +8.02% | 6 | 4,014 | 26.79% |
| QQQ251219C00474780 | 2024-06-18 2:12PM EDT | 2025-12-19 | 70.10 | 69.24 | 71.46 | +2.79 | +4.15% | 2 | 1,156 | 28.28% |
| QQQ260116C00474780 | 2024-06-18 1:14PM EDT | 2026-01-16 | 69.51 | 69.53 | 74.50 | +1.10 | +1.61% | 7 | 111 | 28.87% |
| QQQ260618C00474780 | 2024-06-17 1:10PM EDT | 2026-06-18 | 80.80 | 80.00 | 84.94 | 0.00 | - | 1 | 9 | 29.60% |
| QQQ261218C00474780 | 2024-06-18 4:00PM EDT | 2026-12-18 | 93.17 | 91.18 | 96.00 | -2.03 | -2.13% | 1 | 80 | 30.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00474780 | 2024-06-18 4:02PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.22 | -0.28 | -54.90% | 2,492 | 6,020 | 16.26% |
| QQQ240628P00474780 | 2024-06-18 3:51PM EDT | 2024-06-28 | 1.40 | 1.29 | 1.30 | -0.12 | -7.89% | 103 | 1,090 | 15.22% |
| QQQ240920P00474780 | 2024-06-18 2:25PM EDT | 2024-09-20 | 10.29 | 10.03 | 10.10 | +0.54 | +5.54% | 338 | 470 | 15.17% |
| QQQ240930P00474780 | 2024-06-17 3:47PM EDT | 2024-09-30 | 10.79 | 10.71 | 10.90 | 0.00 | - | 50 | 49 | 15.24% |
| QQQ241220P00474780 | 2024-06-17 1:22PM EDT | 2024-12-20 | 17.04 | 16.70 | 16.80 | 0.00 | - | 123 | 395 | 15.87% |
| QQQ250117P00474780 | 2024-06-18 3:38PM EDT | 2025-01-17 | 18.21 | 18.08 | 18.31 | -0.06 | -0.33% | 19 | 608 | 15.85% |
| QQQ250620P00474780 | 2024-06-17 2:18PM EDT | 2025-06-20 | 24.56 | 24.01 | 25.81 | 0.00 | - | 5 | 77 | 16.04% |
| QQQ251219P00474780 | 2024-06-17 3:51PM EDT | 2025-12-19 | 31.20 | 30.78 | 32.24 | 0.00 | - | 21 | 1,574 | 15.89% |
| QQQ260116P00474780 | 2024-06-17 1:36PM EDT | 2026-01-16 | 31.69 | 29.65 | 34.36 | 0.00 | - | 6 | 19 | 16.39% |
| QQQ260618P00474780 | 2024-06-17 10:26AM EDT | 2026-06-18 | 38.87 | 34.00 | 38.62 | 0.00 | - | 2 | 9 | 16.17% |
| QQQ261218P00474780 | 2024-06-17 1:35PM EDT | 2026-12-18 | 41.00 | 38.19 | 43.00 | 0.00 | - | 3 | 584 | 15.92% |
