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
59 990,90 -147,14 (-0,24 %)
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:481.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00481000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 1.10 | 1.09 | 1.10 | -1.56 | -58.65% | 47,216 | 1,417 | 10.38% |
| QQQ240625C00481000 | 2024-06-21 4:14PM EDT | 2024-06-25 | 1.75 | 1.76 | 1.79 | -1.31 | -42.81% | 3,648 | 813 | 12.51% |
| QQQ240626C00481000 | 2024-06-21 4:14PM EDT | 2024-06-26 | 2.34 | 2.34 | 2.36 | -1.07 | -31.38% | 4,531 | 494 | 13.70% |
| QQQ240627C00481000 | 2024-06-21 4:08PM EDT | 2024-06-27 | 2.77 | 2.83 | 2.87 | -1.21 | -30.40% | 1,669 | 164 | 14.54% |
| QQQ240628C00481000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 3.56 | 3.54 | 3.57 | -1.09 | -23.44% | 3,797 | 2,061 | 16.14% |
| QQQ240701C00481000 | 2024-06-21 4:07PM EDT | 2024-07-01 | 3.85 | 3.98 | 4.03 | +3.85 | - | 390 | 132 | 14.70% |
| QQQ240702C00481000 | 2024-06-21 3:52PM EDT | 2024-07-02 | 4.35 | 4.33 | 4.41 | +4.35 | - | 81 | 4 | 15.15% |
| QQQ240703C00481000 | 2024-06-21 2:49PM EDT | 2024-07-03 | 4.45 | 4.62 | 4.70 | +4.45 | - | 42 | 4 | 15.32% |
| QQQ240705C00481000 | 2024-06-21 4:08PM EDT | 2024-07-05 | 5.24 | 5.28 | 5.35 | -0.88 | -14.38% | 581 | 452 | 15.89% |
| QQQ240712C00481000 | 2024-06-21 3:59PM EDT | 2024-07-12 | 6.82 | 7.18 | 7.25 | -1.05 | -13.34% | 711 | 439 | 17.05% |
| QQQ240726C00481000 | 2024-06-21 3:59PM EDT | 2024-07-26 | 9.82 | 10.08 | 10.16 | -0.94 | -8.74% | 357 | 256 | 18.05% |
| QQQ240802C00481000 | 2024-06-21 3:58PM EDT | 2024-08-02 | 11.34 | 11.59 | 11.69 | -0.29 | -2.49% | 159 | 355 | 18.82% |
| QQQ250331C00481000 | 2024-06-17 12:33PM EDT | 2025-03-31 | 41.92 | 40.84 | 41.55 | +41.92 | - | - | 4 | 24.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00481000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 1.92 | 1.87 | 1.96 | -0.48 | -20.00% | 18,657 | 5,449 | 10.67% |
| QQQ240625P00481000 | 2024-06-21 4:11PM EDT | 2024-06-25 | 2.64 | 2.48 | 2.57 | -0.26 | -8.97% | 2,171 | 1,784 | 12.28% |
| QQQ240626P00481000 | 2024-06-21 4:14PM EDT | 2024-06-26 | 3.06 | 3.01 | 3.06 | -0.35 | -10.26% | 1,816 | 1,089 | 13.10% |
| QQQ240627P00481000 | 2024-06-21 4:01PM EDT | 2024-06-27 | 3.68 | 3.45 | 3.50 | +3.68 | - | 465 | 682 | 13.70% |
| QQQ240628P00481000 | 2024-06-21 4:13PM EDT | 2024-06-28 | 4.00 | 3.97 | 4.02 | -0.18 | -4.31% | 6,321 | 2,532 | 14.62% |
| QQQ240701P00481000 | 2024-06-21 4:13PM EDT | 2024-07-01 | 4.40 | 4.32 | 4.42 | +4.40 | - | 674 | 134 | 13.28% |
| QQQ240702P00481000 | 2024-06-21 3:41PM EDT | 2024-07-02 | 4.89 | 4.62 | 4.72 | +4.89 | - | 65 | 74 | 13.54% |
| QQQ240703P00481000 | 2024-06-21 4:09PM EDT | 2024-07-03 | 4.99 | 4.81 | 4.90 | +4.99 | - | 88 | 5 | 13.46% |
| QQQ240705P00481000 | 2024-06-21 4:10PM EDT | 2024-07-05 | 5.36 | 5.21 | 5.30 | +0.10 | +1.90% | 5,510 | 371 | 13.49% |
| QQQ240712P00481000 | 2024-06-21 3:59PM EDT | 2024-07-12 | 6.86 | 6.59 | 6.66 | +0.26 | +3.94% | 398 | 108 | 13.91% |
| QQQ240726P00481000 | 2024-06-21 3:58PM EDT | 2024-07-26 | 8.95 | 8.52 | 8.63 | +8.95 | - | 64 | 116 | 14.04% |
| QQQ240802P00481000 | 2024-06-21 2:54PM EDT | 2024-08-02 | 9.93 | 9.51 | 9.63 | +0.50 | +5.30% | 55 | 96 | 14.34% |
| QQQ250331P00481000 | 2024-04-22 10:28AM EDT | 2025-03-31 | 66.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
