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
60 366,82 +359,12 (+0,60 %)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240620C00480000 | 2024-06-18 4:13PM EDT | 2024-06-20 | 5.62 | 5.60 | 5.74 | +0.19 | +3.50% | 2,071 | 2,269 | 15.65% |
| QQQ240621C00480000 | 2024-06-18 4:14PM EDT | 2024-06-21 | 6.22 | 6.22 | 6.33 | +0.12 | +1.97% | 3,126 | 29,429 | 17.42% |
| QQQ240624C00480000 | 2024-06-18 4:01PM EDT | 2024-06-24 | 6.31 | 6.31 | 6.55 | +0.06 | +0.96% | 143 | 1,246 | 13.42% |
| QQQ240625C00480000 | 2024-06-18 3:59PM EDT | 2024-06-25 | 6.46 | 6.49 | 6.87 | -1.36 | -17.39% | 96 | 2,175 | 13.86% |
| QQQ240626C00480000 | 2024-06-18 3:50PM EDT | 2024-06-26 | 6.52 | 6.78 | 7.14 | -0.23 | -3.41% | 79 | 1,288 | 14.06% |
| QQQ240627C00480000 | 2024-06-18 11:59AM EDT | 2024-06-27 | 7.19 | 7.14 | 7.47 | -0.82 | -10.24% | 26 | 161 | 14.49% |
| QQQ240628C00480000 | 2024-06-18 4:13PM EDT | 2024-06-28 | 7.76 | 7.77 | 7.82 | +0.12 | +1.57% | 15,779 | 46,832 | 14.96% |
| QQQ240705C00480000 | 2024-06-18 3:59PM EDT | 2024-07-05 | 9.07 | 9.30 | 9.41 | -0.06 | -0.66% | 127 | 3,717 | 15.58% |
| QQQ240712C00480000 | 2024-06-18 4:14PM EDT | 2024-07-12 | 11.07 | 10.97 | 11.20 | +0.27 | +2.50% | 104 | 943 | 16.88% |
| QQQ240719C00480000 | 2024-06-18 3:57PM EDT | 2024-07-19 | 12.28 | 12.42 | 12.51 | +0.12 | +0.99% | 1,688 | 41,948 | 17.26% |
| QQQ240726C00480000 | 2024-06-18 4:01PM EDT | 2024-07-26 | 13.76 | 13.81 | 13.99 | -0.32 | -2.27% | 114 | 612 | 18.02% |
| QQQ240802C00480000 | 2024-06-18 12:54PM EDT | 2024-08-02 | 15.21 | 15.28 | 15.46 | -0.34 | -2.19% | 289 | 175 | 18.76% |
| QQQ240816C00480000 | 2024-06-18 3:59PM EDT | 2024-08-16 | 17.60 | 17.64 | 17.73 | +0.36 | +2.09% | 689 | 6,756 | 19.35% |
| QQQ240920C00480000 | 2024-06-18 4:12PM EDT | 2024-09-20 | 23.09 | 23.03 | 23.16 | +0.55 | +2.44% | 465 | 18,148 | 20.93% |
| QQQ240930C00480000 | 2024-06-18 3:52PM EDT | 2024-09-30 | 23.49 | 23.79 | 24.03 | +0.18 | +0.77% | 73 | 1,100 | 20.75% |
| QQQ241018C00480000 | 2024-06-18 2:54PM EDT | 2024-10-18 | 26.04 | 26.42 | 26.66 | -0.25 | -0.95% | 21 | 3,024 | 21.54% |
| QQQ241115C00480000 | 2024-06-18 4:04PM EDT | 2024-11-15 | 30.73 | 30.78 | 31.06 | -0.27 | -0.87% | 11 | 2,685 | 23.01% |
| QQQ241220C00480000 | 2024-06-18 3:55PM EDT | 2024-12-20 | 34.91 | 34.92 | 35.26 | -0.58 | -1.63% | 346 | 7,621 | 23.80% |
| QQQ241231C00480000 | 2024-06-18 2:11PM EDT | 2024-12-31 | 35.54 | 35.51 | 35.85 | -1.00 | -2.74% | 14 | 295 | 23.54% |
| QQQ250117C00480000 | 2024-06-18 3:47PM EDT | 2025-01-17 | 37.40 | 37.54 | 37.86 | +1.00 | +2.75% | 111 | 2,892 | 23.95% |
| QQQ250321C00480000 | 2024-06-18 10:44AM EDT | 2025-03-21 | 43.83 | 44.07 | 44.61 | -1.37 | -3.03% | 31 | 956 | 25.10% |
| QQQ250331C00480000 | 2024-06-18 12:14PM EDT | 2025-03-31 | 44.32 | 44.53 | 45.14 | -0.07 | -0.16% | 1 | 439 | 24.97% |
| QQQ250620C00480000 | 2024-06-18 1:07PM EDT | 2025-06-20 | 52.25 | 51.77 | 53.36 | -0.87 | -1.64% | 15 | 321 | 26.33% |
| QQQ251219C00480000 | 2024-06-17 1:47PM EDT | 2025-12-19 | 68.79 | 66.01 | 68.21 | 0.00 | - | 35 | 1,237 | 27.89% |
| QQQ260116C00480000 | 2024-06-18 11:50AM EDT | 2026-01-16 | 68.42 | 66.50 | 70.00 | +0.74 | +1.09% | 3 | 159 | 27.96% |
| QQQ260618C00480000 | 2024-06-18 12:48PM EDT | 2026-06-18 | 78.53 | 77.00 | 81.81 | -1.42 | -1.78% | 21 | 38 | 29.27% |
| QQQ261218C00480000 | 2024-06-18 2:03PM EDT | 2026-12-18 | 90.55 | 88.12 | 93.00 | -0.48 | -0.53% | 1 | 112 | 29.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240620P00480000 | 2024-06-18 4:14PM EDT | 2024-06-20 | 0.23 | 0.22 | 0.23 | -0.64 | -73.56% | 12,794 | 5,900 | 11.96% |
| QQQ240621P00480000 | 2024-06-18 4:14PM EDT | 2024-06-21 | 0.64 | 0.63 | 0.65 | -0.64 | -50.00% | 25,688 | 11,586 | 13.82% |
| QQQ240624P00480000 | 2024-06-18 4:14PM EDT | 2024-06-24 | 1.13 | 1.12 | 1.13 | -0.73 | -39.25% | 2,318 | 2,058 | 12.37% |
| QQQ240625P00480000 | 2024-06-18 4:09PM EDT | 2024-06-25 | 1.49 | 1.44 | 1.47 | -0.67 | -31.02% | 1,144 | 928 | 13.01% |
| QQQ240626P00480000 | 2024-06-18 3:54PM EDT | 2024-06-26 | 1.82 | 1.74 | 1.78 | -0.70 | -27.78% | 416 | 649 | 13.45% |
| QQQ240627P00480000 | 2024-06-18 4:14PM EDT | 2024-06-27 | 2.07 | 2.04 | 2.08 | -0.72 | -25.81% | 1,972 | 491 | 13.82% |
| QQQ240628P00480000 | 2024-06-18 4:14PM EDT | 2024-06-28 | 2.42 | 2.40 | 2.43 | -0.67 | -21.68% | 17,822 | 8,666 | 14.34% |
| QQQ240705P00480000 | 2024-06-18 4:09PM EDT | 2024-07-05 | 3.50 | 3.43 | 3.47 | -0.58 | -14.22% | 1,191 | 1,913 | 13.72% |
| QQQ240712P00480000 | 2024-06-18 4:13PM EDT | 2024-07-12 | 4.67 | 4.65 | 4.71 | -0.43 | -8.43% | 4,448 | 530 | 14.20% |
| QQQ240719P00480000 | 2024-06-18 4:14PM EDT | 2024-07-19 | 5.58 | 5.55 | 5.59 | -0.52 | -8.52% | 7,451 | 7,676 | 14.13% |
| QQQ240726P00480000 | 2024-06-18 4:02PM EDT | 2024-07-26 | 6.63 | 6.46 | 6.56 | -0.40 | -5.69% | 1,233 | 9,683 | 14.37% |
| QQQ240802P00480000 | 2024-06-18 3:54PM EDT | 2024-08-02 | 7.52 | 7.41 | 7.52 | -0.12 | -1.57% | 190 | 158 | 14.66% |
| QQQ240816P00480000 | 2024-06-18 4:14PM EDT | 2024-08-16 | 8.80 | 8.79 | 8.86 | -0.47 | -5.07% | 1,604 | 2,493 | 14.57% |
| QQQ240920P00480000 | 2024-06-18 3:52PM EDT | 2024-09-20 | 11.93 | 11.75 | 11.82 | -0.17 | -1.40% | 1,349 | 2,901 | 14.62% |
| QQQ240930P00480000 | 2024-06-18 3:43PM EDT | 2024-09-30 | 12.57 | 12.44 | 12.59 | -0.32 | -2.48% | 78 | 835 | 14.66% |
| QQQ241018P00480000 | 2024-06-18 3:58PM EDT | 2024-10-18 | 14.08 | 13.91 | 14.02 | -0.05 | -0.35% | 144 | 618 | 14.83% |
| QQQ241115P00480000 | 2024-06-18 1:22PM EDT | 2024-11-15 | 16.45 | 16.43 | 16.57 | +0.07 | +0.43% | 15 | 353 | 15.46% |
| QQQ241220P00480000 | 2024-06-18 3:51PM EDT | 2024-12-20 | 18.52 | 18.48 | 18.58 | -0.18 | -0.96% | 838 | 1,672 | 15.40% |
| QQQ241231P00480000 | 2024-06-18 3:03PM EDT | 2024-12-31 | 19.10 | 18.89 | 19.19 | +0.44 | +2.36% | 80 | 240 | 15.40% |
| QQQ250117P00480000 | 2024-06-18 3:59PM EDT | 2025-01-17 | 20.09 | 19.86 | 20.10 | -0.11 | -0.54% | 662 | 1,483 | 15.39% |
| QQQ250321P00480000 | 2024-06-17 2:19PM EDT | 2025-03-21 | 22.86 | 22.68 | 23.15 | 0.00 | - | 65 | 90 | 15.36% |
| QQQ250331P00480000 | 2024-06-17 12:24PM EDT | 2025-03-31 | 24.60 | 23.09 | 23.62 | 0.00 | - | 1 | 165 | 15.36% |
| QQQ250620P00480000 | 2024-06-18 3:44PM EDT | 2025-06-20 | 26.54 | 26.00 | 27.42 | -0.21 | -0.79% | 8 | 387 | 15.54% |
| QQQ251219P00480000 | 2024-06-17 2:52PM EDT | 2025-12-19 | 33.50 | 32.09 | 35.10 | -0.05 | -0.15% | 1 | 338 | 15.99% |
| QQQ260116P00480000 | 2024-06-17 3:14PM EDT | 2026-01-16 | 33.47 | 31.50 | 36.00 | 0.00 | - | 5 | 14 | 15.97% |
| QQQ260618P00480000 | 2024-06-17 1:27PM EDT | 2026-06-18 | 37.99 | 35.51 | 40.50 | 0.00 | - | 11 | 12 | 15.86% |
| QQQ261218P00480000 | 2024-06-18 10:36AM EDT | 2026-12-18 | 42.65 | 40.20 | 45.00 | +0.28 | +0.66% | 2 | 13 | 15.68% |
