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 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 199,05 +122,61 (+0,20 %)
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:478.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00478000 | 2024-06-21 4:12PM EDT | 2024-06-24 | 2.86 | 2.52 | 3.27 | -1.61 | -36.02% | 1,044 | 621 | 14.09% |
| QQQ240625C00478000 | 2024-06-21 4:07PM EDT | 2024-06-25 | 3.27 | 3.46 | 3.64 | -1.84 | -36.01% | 405 | 367 | 13.81% |
| QQQ240626C00478000 | 2024-06-21 4:01PM EDT | 2024-06-26 | 3.84 | 4.01 | 4.20 | -1.51 | -28.22% | 314 | 199 | 14.92% |
| QQQ240627C00478000 | 2024-06-21 3:13PM EDT | 2024-06-27 | 4.61 | 4.50 | 4.67 | -0.67 | -12.69% | 57 | 101 | 15.52% |
| QQQ240628C00478000 | 2024-06-21 4:13PM EDT | 2024-06-28 | 5.27 | 5.25 | 5.37 | -0.97 | -15.54% | 1,706 | 2,505 | 17.10% |
| QQQ240705C00478000 | 2024-06-21 3:58PM EDT | 2024-07-05 | 6.68 | 7.02 | 7.14 | -1.13 | -14.47% | 41 | 277 | 16.60% |
| QQQ240712C00478000 | 2024-06-21 4:09PM EDT | 2024-07-12 | 8.95 | 8.86 | 9.12 | -3.19 | -26.28% | 29 | 422 | 17.84% |
| QQQ240726C00478000 | 2024-06-21 4:01PM EDT | 2024-07-26 | 11.80 | 11.81 | 12.10 | -0.58 | -4.68% | 133 | 129 | 18.81% |
| QQQ240802C00478000 | 2024-06-21 2:32PM EDT | 2024-08-02 | 13.30 | 13.34 | 13.57 | -3.90 | -22.67% | 69 | 22 | 19.43% |
| QQQ250331C00478000 | 2024-06-17 11:45AM EDT | 2025-03-31 | 42.58 | 42.72 | 43.40 | 0.00 | - | 45 | 40 | 25.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00478000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.71 | 0.70 | 0.72 | -0.62 | -46.62% | 19,305 | 2,008 | 11.13% |
| QQQ240625P00478000 | 2024-06-21 4:13PM EDT | 2024-06-25 | 1.33 | 1.26 | 1.29 | -0.46 | -25.70% | 2,567 | 902 | 12.76% |
| QQQ240626P00478000 | 2024-06-21 4:10PM EDT | 2024-06-26 | 1.87 | 1.75 | 1.79 | -0.27 | -12.62% | 2,387 | 558 | 13.71% |
| QQQ240627P00478000 | 2024-06-21 4:14PM EDT | 2024-06-27 | 2.21 | 2.17 | 2.21 | -0.27 | -10.89% | 822 | 725 | 14.22% |
| QQQ240628P00478000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 2.68 | 2.69 | 2.74 | -0.27 | -9.15% | 2,585 | 4,637 | 15.22% |
| QQQ240705P00478000 | 2024-06-21 4:14PM EDT | 2024-07-05 | 3.95 | 3.95 | 4.01 | -0.21 | -5.05% | 342 | 637 | 13.94% |
| QQQ240712P00478000 | 2024-06-21 3:57PM EDT | 2024-07-12 | 5.66 | 5.34 | 5.41 | +0.25 | +4.62% | 2,906 | 427 | 14.40% |
| QQQ240726P00478000 | 2024-06-21 2:13PM EDT | 2024-07-26 | 7.63 | 7.30 | 7.40 | +0.32 | +4.38% | 610 | 298 | 14.48% |
| QQQ240802P00478000 | 2024-06-21 4:00PM EDT | 2024-08-02 | 8.47 | 8.29 | 8.40 | -0.10 | -1.17% | 19 | 85 | 14.76% |
| QQQ250331P00478000 | 2024-06-20 1:32PM EDT | 2025-03-31 | 24.60 | 24.09 | 24.73 | 0.00 | - | 2 | 2 | 15.38% |
