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
60 341,36 +392,94 (+0,66 %)
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:479.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00479780 | 2024-06-18 3:50PM EDT | 2024-06-21 | 6.26 | 6.40 | 6.52 | -1.44 | -18.70% | 133 | 8,378 | 17.60% |
| QQQ240628C00479780 | 2024-06-18 3:07PM EDT | 2024-06-28 | 7.83 | 7.91 | 8.03 | -1.27 | -13.96% | 10 | 1,008 | 15.18% |
| QQQ240920C00479780 | 2024-06-18 4:12PM EDT | 2024-09-20 | 23.24 | 23.18 | 23.28 | +0.04 | +0.17% | 36 | 2,503 | 20.94% |
| QQQ240930C00479780 | 2024-06-17 11:48AM EDT | 2024-09-30 | 20.85 | 23.93 | 24.13 | 0.00 | - | 5 | 698 | 20.74% |
| QQQ241220C00479780 | 2024-06-18 12:29PM EDT | 2024-12-20 | 34.79 | 35.06 | 35.38 | +1.22 | +3.63% | 3 | 2,406 | 23.80% |
| QQQ250117C00479780 | 2024-06-18 12:01PM EDT | 2025-01-17 | 37.69 | 37.67 | 37.95 | -0.46 | -1.21% | 4 | 3,783 | 23.94% |
| QQQ250620C00479780 | 2024-06-17 3:55PM EDT | 2025-06-20 | 51.82 | 51.91 | 53.50 | 0.00 | - | 7 | 538 | 26.35% |
| QQQ251219C00479780 | 2024-06-17 1:56PM EDT | 2025-12-19 | 67.86 | 66.14 | 68.40 | 0.00 | - | 1 | 1,219 | 27.93% |
| QQQ260116C00479780 | 2024-06-14 10:47AM EDT | 2026-01-16 | 62.90 | 66.50 | 71.44 | 0.00 | - | 116 | 415 | 28.52% |
| QQQ260618C00479780 | 2024-06-13 1:11PM EDT | 2026-06-18 | 72.29 | 77.00 | 81.94 | 0.00 | - | 1 | 11 | 29.29% |
| QQQ261218C00479780 | 2024-06-13 11:19AM EDT | 2026-12-18 | 84.56 | 88.25 | 93.00 | 0.00 | - | 2 | 9 | 29.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00479780 | 2024-06-18 4:13PM EDT | 2024-06-21 | 0.63 | 0.60 | 0.62 | -0.66 | -51.16% | 1,602 | 748 | 13.92% |
| QQQ240628P00479780 | 2024-06-18 3:51PM EDT | 2024-06-28 | 2.50 | 2.34 | 2.37 | -0.12 | -4.58% | 594 | 469 | 14.38% |
| QQQ240920P00479780 | 2024-06-18 1:54PM EDT | 2024-09-20 | 11.63 | 11.66 | 11.74 | +0.11 | +0.95% | 44 | 768 | 14.64% |
| QQQ240930P00479780 | 2024-06-18 11:14AM EDT | 2024-09-30 | 13.25 | 12.36 | 12.56 | +1.03 | +8.43% | 8 | 55 | 14.73% |
| QQQ241220P00479780 | 2024-06-18 2:26PM EDT | 2024-12-20 | 18.70 | 18.40 | 18.51 | -0.05 | -0.27% | 307 | 216 | 15.42% |
| QQQ250117P00479780 | 2024-06-18 12:19PM EDT | 2025-01-17 | 20.25 | 19.79 | 20.02 | +0.47 | +2.38% | 5 | 292 | 15.41% |
| QQQ250620P00479780 | 2024-06-17 9:56AM EDT | 2025-06-20 | 28.88 | 25.74 | 27.59 | 0.00 | - | 10 | 185 | 15.69% |
| QQQ251219P00479780 | 2024-06-17 9:32AM EDT | 2025-12-19 | 35.96 | 31.08 | 35.02 | 0.00 | - | 1 | 2 | 16.00% |
| QQQ260116P00479780 | 2024-06-14 12:06PM EDT | 2026-01-16 | 35.76 | 31.38 | 36.00 | 0.00 | - | 2 | 7 | 16.01% |
| QQQ260618P00479780 | 2023-12-15 3:36PM EDT | 2026-06-18 | 78.20 | 73.50 | 78.50 | 0.00 | - | - | 1 | 30.07% |
| QQQ261218P00479780 | 2024-06-12 9:34AM EDT | 2026-12-18 | 46.10 | 40.00 | 44.97 | 0.00 | - | 2 | 3 | 15.71% |
