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
59 983,62 -162,84 (-0,27 %)
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:479.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00479000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 2.16 | 2.16 | 2.43 | -1.69 | -43.90% | 8,840 | 782 | 12.55% |
| QQQ240625C00479000 | 2024-06-21 4:07PM EDT | 2024-06-25 | 2.68 | 2.84 | 3.00 | -1.21 | -31.11% | 1,225 | 280 | 13.62% |
| QQQ240626C00479000 | 2024-06-21 4:09PM EDT | 2024-06-26 | 3.35 | 3.42 | 3.50 | -1.28 | -27.65% | 424 | 239 | 14.33% |
| QQQ240627C00479000 | 2024-06-21 3:49PM EDT | 2024-06-27 | 3.77 | 3.90 | 4.03 | -1.61 | -29.93% | 321 | 140 | 15.22% |
| QQQ240628C00479000 | 2024-06-21 4:10PM EDT | 2024-06-28 | 4.52 | 4.63 | 4.74 | -1.18 | -20.70% | 771 | 3,957 | 16.81% |
| QQQ240701C00479000 | 2024-06-21 2:37PM EDT | 2024-07-01 | 4.87 | 5.02 | 5.30 | +4.87 | - | 251 | 122 | 15.60% |
| QQQ240702C00479000 | 2024-06-21 3:57PM EDT | 2024-07-02 | 5.29 | 5.39 | 5.64 | +5.29 | - | 8 | 5 | 15.88% |
| QQQ240703C00479000 | 2024-06-21 1:50PM EDT | 2024-07-03 | 5.50 | 5.60 | 5.95 | +5.50 | - | 51 | 0 | 16.07% |
| QQQ240705C00479000 | 2024-06-21 3:25PM EDT | 2024-07-05 | 6.50 | 6.41 | 6.53 | -0.35 | -5.11% | 105 | 250 | 16.39% |
| QQQ240712C00479000 | 2024-06-21 2:07PM EDT | 2024-07-12 | 7.97 | 8.25 | 8.48 | -1.01 | -11.25% | 176 | 174 | 17.59% |
| QQQ240726C00479000 | 2024-06-21 2:29PM EDT | 2024-07-26 | 11.28 | 11.20 | 11.39 | -0.90 | -7.39% | 26 | 71 | 18.48% |
| QQQ240802C00479000 | 2024-06-21 10:13AM EDT | 2024-08-02 | 12.75 | 12.72 | 12.93 | -0.73 | -5.42% | 1 | 17 | 19.23% |
| QQQ250331C00479000 | 2024-05-09 11:11AM EDT | 2025-03-31 | 21.96 | 30.71 | 31.19 | 0.00 | - | 2 | 1 | 18.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00479000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 1.02 | 1.02 | 1.03 | -0.58 | -36.25% | 24,937 | 1,542 | 10.94% |
| QQQ240625P00479000 | 2024-06-21 4:13PM EDT | 2024-06-25 | 1.66 | 1.61 | 1.65 | -0.42 | -20.19% | 2,469 | 2,326 | 12.62% |
| QQQ240626P00479000 | 2024-06-21 4:13PM EDT | 2024-06-26 | 2.15 | 2.12 | 2.16 | -0.33 | -13.31% | 1,379 | 532 | 13.53% |
| QQQ240627P00479000 | 2024-06-21 4:04PM EDT | 2024-06-27 | 2.77 | 2.55 | 2.59 | -0.05 | -1.77% | 429 | 387 | 14.05% |
| QQQ240628P00479000 | 2024-06-21 4:04PM EDT | 2024-06-28 | 3.27 | 3.08 | 3.12 | -0.09 | -2.68% | 3,116 | 4,747 | 15.00% |
| QQQ240701P00479000 | 2024-06-21 4:01PM EDT | 2024-07-01 | 3.81 | 3.44 | 3.53 | +3.81 | - | 115 | 227 | 13.62% |
| QQQ240702P00479000 | 2024-06-21 3:41PM EDT | 2024-07-02 | 3.97 | 3.74 | 3.83 | +3.97 | - | 843 | 702 | 13.88% |
| QQQ240703P00479000 | 2024-06-21 3:59PM EDT | 2024-07-03 | 3.60 | 3.93 | 4.02 | +3.60 | - | 153 | 12 | 13.81% |
| QQQ240705P00479000 | 2024-06-21 3:59PM EDT | 2024-07-05 | 4.71 | 4.34 | 4.42 | +0.23 | +5.13% | 720 | 551 | 13.82% |
| QQQ240712P00479000 | 2024-06-21 3:53PM EDT | 2024-07-12 | 5.89 | 5.73 | 5.80 | +0.05 | +0.86% | 471 | 110 | 14.23% |
| QQQ240726P00479000 | 2024-06-21 3:52PM EDT | 2024-07-26 | 7.93 | 7.68 | 7.79 | +0.28 | +3.66% | 1,614 | 250 | 14.33% |
| QQQ240802P00479000 | 2024-06-21 3:45PM EDT | 2024-08-02 | 8.85 | 8.68 | 8.80 | -0.12 | -1.34% | 34 | 125 | 14.63% |
