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:476.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00476000 | 2024-06-21 4:05PM EDT | 2024-06-24 | 4.43 | 4.32 | 5.33 | -1.99 | -31.00% | 378 | 596 | 19.47% |
| QQQ240625C00476000 | 2024-06-21 3:57PM EDT | 2024-06-25 | 4.55 | 4.64 | 5.34 | -1.64 | -26.49% | 83 | 646 | 15.97% |
| QQQ240626C00476000 | 2024-06-21 4:13PM EDT | 2024-06-26 | 5.40 | 5.42 | 5.61 | -1.78 | -24.79% | 51 | 257 | 15.42% |
| QQQ240627C00476000 | 2024-06-21 2:41PM EDT | 2024-06-27 | 5.58 | 5.88 | 6.06 | -1.47 | -20.85% | 4 | 66 | 16.08% |
| QQQ240628C00476000 | 2024-06-21 4:09PM EDT | 2024-06-28 | 6.47 | 6.59 | 6.71 | -1.32 | -16.94% | 327 | 4,183 | 17.59% |
| QQQ240701C00476000 | 2024-06-21 3:56PM EDT | 2024-07-01 | 6.84 | 6.90 | 7.29 | +6.84 | - | 17 | 1 | 16.43% |
| QQQ240702C00476000 | 2024-06-21 1:52PM EDT | 2024-07-02 | 7.26 | 7.26 | 7.65 | +7.26 | - | 7 | 10 | 16.79% |
| QQQ240705C00476000 | 2024-06-21 3:59PM EDT | 2024-07-05 | 7.96 | 8.34 | 8.47 | -1.23 | -13.38% | 181 | 369 | 17.10% |
| QQQ240712C00476000 | 2024-06-21 4:14PM EDT | 2024-07-12 | 10.39 | 10.15 | 10.38 | +0.04 | +0.39% | 103 | 921 | 18.18% |
| QQQ240726C00476000 | 2024-06-21 4:03PM EDT | 2024-07-26 | 12.87 | 13.09 | 13.33 | -0.90 | -6.54% | 26 | 482 | 19.09% |
| QQQ240802C00476000 | 2024-06-21 2:32PM EDT | 2024-08-02 | 14.58 | 14.61 | 14.83 | -0.81 | -5.26% | 3 | 13 | 19.76% |
| QQQ250331C00476000 | 2024-04-10 11:03AM EDT | 2025-03-31 | 25.92 | 22.93 | 23.50 | 0.00 | - | - | 4 | 12.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00476000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.32 | 0.31 | 0.33 | -0.51 | -61.45% | 8,249 | 1,293 | 11.60% |
| QQQ240625P00476000 | 2024-06-21 4:14PM EDT | 2024-06-25 | 0.77 | 0.75 | 0.77 | -0.43 | -35.83% | 1,702 | 1,071 | 13.16% |
| QQQ240626P00476000 | 2024-06-21 4:14PM EDT | 2024-06-26 | 1.19 | 1.17 | 1.20 | -0.40 | -25.16% | 1,612 | 294 | 14.08% |
| QQQ240627P00476000 | 2024-06-21 3:55PM EDT | 2024-06-27 | 1.69 | 1.55 | 1.58 | -0.21 | -11.05% | 260 | 466 | 14.56% |
| QQQ240628P00476000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 2.06 | 2.03 | 2.07 | -0.26 | -11.21% | 1,604 | 2,424 | 15.54% |
| QQQ240701P00476000 | 2024-06-21 4:08PM EDT | 2024-07-01 | 2.51 | 2.40 | 2.47 | +2.51 | - | 103 | 190 | 14.15% |
| QQQ240702P00476000 | 2024-06-21 3:41PM EDT | 2024-07-02 | 2.87 | 2.68 | 2.76 | +2.87 | - | 31 | 89 | 14.41% |
| QQQ240703P00476000 | 2024-06-21 4:07PM EDT | 2024-07-03 | 2.96 | 2.86 | 2.94 | +2.96 | - | 673 | 2 | 14.32% |
| QQQ240705P00476000 | 2024-06-21 4:13PM EDT | 2024-07-05 | 3.30 | 3.25 | 3.32 | -0.15 | -4.35% | 191 | 404 | 14.29% |
| QQQ240712P00476000 | 2024-06-21 3:32PM EDT | 2024-07-12 | 4.82 | 4.63 | 4.70 | +0.03 | +0.63% | 50 | 476 | 14.74% |
| QQQ240726P00476000 | 2024-06-21 3:59PM EDT | 2024-07-26 | 6.87 | 6.57 | 6.66 | +0.35 | +5.37% | 6,370 | 378 | 14.76% |
| QQQ240802P00476000 | 2024-06-21 3:18PM EDT | 2024-08-02 | 7.65 | 7.56 | 7.66 | -0.17 | -2.17% | 188 | 82 | 15.03% |
| QQQ250331P00476000 | 2024-06-11 11:03AM EDT | 2025-03-31 | 29.12 | 23.36 | 23.99 | 0.00 | - | - | 2 | 15.55% |
