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
59 969,45 -161,38 (-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:482.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00482000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.72 | 0.69 | 0.72 | -1.21 | -62.69% | 25,361 | 1,395 | 10.22% |
| QQQ240625C00482000 | 2024-06-21 4:14PM EDT | 2024-06-25 | 1.35 | 1.32 | 1.35 | -1.20 | -47.06% | 3,737 | 900 | 12.28% |
| QQQ240626C00482000 | 2024-06-21 4:14PM EDT | 2024-06-26 | 1.89 | 1.87 | 1.90 | -1.14 | -37.62% | 3,152 | 540 | 13.50% |
| QQQ240627C00482000 | 2024-06-21 4:14PM EDT | 2024-06-27 | 2.36 | 2.35 | 2.39 | -1.11 | -31.99% | 1,109 | 638 | 14.33% |
| QQQ240628C00482000 | 2024-06-21 4:09PM EDT | 2024-06-28 | 2.98 | 3.04 | 3.07 | -1.07 | -26.42% | 4,273 | 4,837 | 15.90% |
| QQQ240701C00482000 | 2024-06-21 3:57PM EDT | 2024-07-01 | 3.28 | 3.47 | 3.53 | +3.28 | - | 527 | 125 | 14.53% |
| QQQ240702C00482000 | 2024-06-21 3:59PM EDT | 2024-07-02 | 3.66 | 3.82 | 3.91 | +3.66 | - | 34 | 47 | 15.00% |
| QQQ240703C00482000 | 2024-06-21 4:00PM EDT | 2024-07-03 | 3.93 | 4.10 | 4.19 | +3.93 | - | 75 | 67 | 15.15% |
| QQQ240705C00482000 | 2024-06-21 3:58PM EDT | 2024-07-05 | 4.49 | 4.75 | 4.83 | -1.18 | -20.81% | 768 | 265 | 15.72% |
| QQQ240712C00482000 | 2024-06-21 4:04PM EDT | 2024-07-12 | 6.43 | 6.64 | 6.70 | -1.11 | -14.72% | 200 | 306 | 16.86% |
| QQQ240726C00482000 | 2024-06-21 3:52PM EDT | 2024-07-26 | 9.53 | 9.53 | 9.60 | -0.47 | -4.70% | 363 | 386 | 17.90% |
| QQQ240802C00482000 | 2024-06-21 2:26PM EDT | 2024-08-02 | 10.94 | 11.02 | 11.12 | -0.88 | -7.45% | 153 | 27 | 18.67% |
| QQQ250331C00482000 | 2024-06-17 3:28PM EDT | 2025-03-31 | 44.39 | 40.23 | 40.94 | +44.39 | - | - | 9 | 24.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00482000 | 2024-06-21 4:11PM EDT | 2024-06-24 | 2.56 | 2.42 | 2.60 | -0.31 | -10.80% | 5,974 | 2,219 | 10.69% |
| QQQ240625P00482000 | 2024-06-21 4:04PM EDT | 2024-06-25 | 3.32 | 2.99 | 3.14 | +0.02 | +0.61% | 1,434 | 1,526 | 12.11% |
| QQQ240626P00482000 | 2024-06-21 4:09PM EDT | 2024-06-26 | 3.72 | 3.51 | 3.63 | -0.03 | -0.80% | 820 | 2,764 | 13.04% |
| QQQ240627P00482000 | 2024-06-21 3:46PM EDT | 2024-06-27 | 4.24 | 3.89 | 4.04 | +0.07 | +1.68% | 159 | 601 | 13.55% |
| QQQ240628P00482000 | 2024-06-21 4:11PM EDT | 2024-06-28 | 4.58 | 4.46 | 4.54 | 0.00 | - | 3,221 | 3,100 | 14.45% |
| QQQ240701P00482000 | 2024-06-21 3:57PM EDT | 2024-07-01 | 5.19 | 4.72 | 5.00 | +5.19 | - | 269 | 105 | 13.36% |
| QQQ240702P00482000 | 2024-06-21 3:59PM EDT | 2024-07-02 | 5.43 | 5.12 | 5.22 | +5.43 | - | 70 | 194 | 13.37% |
| QQQ240703P00482000 | 2024-06-21 2:38PM EDT | 2024-07-03 | 5.78 | 5.31 | 5.40 | +5.78 | - | 26 | 2 | 13.30% |
| QQQ240705P00482000 | 2024-06-21 4:10PM EDT | 2024-07-05 | 5.86 | 5.70 | 5.79 | +0.09 | +1.56% | 5,365 | 405 | 13.32% |
| QQQ240712P00482000 | 2024-06-21 3:40PM EDT | 2024-07-12 | 7.17 | 7.05 | 7.13 | +0.12 | +1.70% | 92 | 220 | 13.75% |
| QQQ240726P00482000 | 2024-06-21 3:16PM EDT | 2024-07-26 | 9.05 | 8.97 | 9.08 | +0.18 | +2.03% | 146 | 277 | 13.90% |
| QQQ240802P00482000 | 2024-06-21 3:45PM EDT | 2024-08-02 | 10.14 | 9.94 | 10.08 | +10.14 | - | 34 | 58 | 14.22% |
| QQQ250331P00482000 | 2024-04-22 10:28AM EDT | 2025-03-31 | 67.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
