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
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 929,86 -187,14 (-0,31 %)
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:477.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00477000 | 2024-06-21 4:04PM EDT | 2024-06-24 | 3.39 | 3.79 | 4.33 | -2.09 | -38.14% | 912 | 190 | 17.08% |
| QQQ240625C00477000 | 2024-06-21 3:59PM EDT | 2024-06-25 | 3.86 | 4.18 | 4.35 | -1.15 | -22.95% | 158 | 383 | 14.08% |
| QQQ240626C00477000 | 2024-06-21 4:01PM EDT | 2024-06-26 | 4.51 | 4.69 | 4.88 | -2.14 | -32.18% | 24 | 165 | 15.15% |
| QQQ240627C00477000 | 2024-06-21 1:19PM EDT | 2024-06-27 | 5.05 | 5.17 | 5.35 | -1.35 | -21.09% | 16 | 109 | 15.82% |
| QQQ240628C00477000 | 2024-06-21 4:12PM EDT | 2024-06-28 | 5.80 | 5.90 | 6.03 | -1.14 | -16.43% | 267 | 2,225 | 17.37% |
| QQQ240701C00477000 | 2024-06-18 9:57AM EDT | 2024-07-01 | 10.43 | 6.22 | 6.59 | +10.43 | - | - | 1 | 16.13% |
| QQQ240702C00477000 | 2024-06-21 3:53PM EDT | 2024-07-02 | 6.71 | 6.59 | 6.97 | +6.71 | - | 16 | 6 | 16.54% |
| QQQ240703C00477000 | 2024-06-21 3:56PM EDT | 2024-07-03 | 6.99 | 6.84 | 7.23 | +6.99 | - | 1 | 0 | 16.57% |
| QQQ240705C00477000 | 2024-06-21 4:00PM EDT | 2024-07-05 | 7.24 | 7.63 | 7.78 | -0.85 | -10.51% | 11 | 185 | 16.81% |
| QQQ240712C00477000 | 2024-06-21 2:26PM EDT | 2024-07-12 | 9.47 | 9.52 | 9.73 | -1.00 | -9.55% | 40 | 233 | 17.99% |
| QQQ240726C00477000 | 2024-06-21 2:15PM EDT | 2024-07-26 | 12.33 | 12.45 | 12.67 | -1.12 | -8.33% | 35 | 56 | 18.89% |
| QQQ240802C00477000 | 2024-06-21 3:53PM EDT | 2024-08-02 | 14.19 | 13.97 | 14.22 | -3.06 | -17.74% | 4 | 9 | 19.64% |
| QQQ250331C00477000 | 2024-05-23 9:57AM EDT | 2025-03-31 | 29.64 | 43.32 | 44.03 | 0.00 | - | - | 1 | 25.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00477000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.48 | 0.48 | 0.50 | -0.57 | -54.29% | 14,486 | 3,468 | 11.43% |
| QQQ240625P00477000 | 2024-06-21 4:14PM EDT | 2024-06-25 | 1.00 | 0.98 | 1.01 | -0.43 | -30.07% | 1,631 | 1,062 | 13.01% |
| QQQ240626P00477000 | 2024-06-21 4:14PM EDT | 2024-06-26 | 1.43 | 1.44 | 1.47 | -0.49 | -25.52% | 878 | 399 | 13.88% |
| QQQ240627P00477000 | 2024-06-21 4:14PM EDT | 2024-06-27 | 1.85 | 1.84 | 1.87 | -0.33 | -15.14% | 359 | 716 | 14.38% |
| QQQ240628P00477000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 2.34 | 2.35 | 2.39 | -0.26 | -10.00% | 1,845 | 1,742 | 15.39% |
| QQQ240701P00477000 | 2024-06-21 3:47PM EDT | 2024-07-01 | 2.95 | 2.71 | 2.79 | +2.95 | - | 94 | 106 | 13.98% |
| QQQ240702P00477000 | 2024-06-21 3:53PM EDT | 2024-07-02 | 3.14 | 3.00 | 3.08 | +3.14 | - | 539 | 118 | 14.22% |
| QQQ240703P00477000 | 2024-06-21 11:04AM EDT | 2024-07-03 | 3.37 | 3.19 | 3.27 | +3.37 | - | 87 | 3 | 14.15% |
| QQQ240705P00477000 | 2024-06-21 4:08PM EDT | 2024-07-05 | 3.67 | 3.58 | 3.65 | +0.01 | +0.27% | 164 | 277 | 14.11% |
| QQQ240712P00477000 | 2024-06-21 3:44PM EDT | 2024-07-12 | 5.13 | 4.98 | 5.04 | +0.24 | +4.91% | 53 | 234 | 14.56% |
| QQQ240726P00477000 | 2024-06-21 3:34PM EDT | 2024-07-26 | 7.07 | 6.92 | 7.02 | -0.08 | -1.12% | 26 | 188 | 14.62% |
| QQQ240802P00477000 | 2024-06-21 2:43PM EDT | 2024-08-02 | 8.22 | 7.92 | 8.03 | +0.31 | +3.92% | 64 | 94 | 14.91% |
| QQQ250331P00477000 | 2024-06-21 9:50AM EDT | 2025-03-31 | 24.75 | 23.73 | 24.35 | +2.64 | +11.94% | 2 | 7 | 15.46% |
