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
59 965,36 -173,44 (-0,29 %)
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:483.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00483000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.45 | 0.43 | 0.45 | -1.04 | -69.80% | 19,030 | 1,271 | 10.13% |
| QQQ240625C00483000 | 2024-06-21 4:13PM EDT | 2024-06-25 | 0.96 | 0.96 | 0.99 | -0.99 | -50.77% | 2,453 | 1,024 | 12.10% |
| QQQ240626C00483000 | 2024-06-21 4:12PM EDT | 2024-06-26 | 1.43 | 1.47 | 1.50 | -1.02 | -41.63% | 1,686 | 1,105 | 13.31% |
| QQQ240627C00483000 | 2024-06-21 4:14PM EDT | 2024-06-27 | 1.94 | 1.93 | 1.96 | -1.09 | -35.97% | 760 | 609 | 14.11% |
| QQQ240628C00483000 | 2024-06-21 4:12PM EDT | 2024-06-28 | 2.55 | 2.59 | 2.62 | -0.93 | -26.72% | 2,952 | 4,072 | 15.70% |
| QQQ240701C00483000 | 2024-06-21 3:54PM EDT | 2024-07-01 | 3.15 | 2.99 | 3.07 | +3.15 | - | 386 | 237 | 14.37% |
| QQQ240702C00483000 | 2024-06-21 4:03PM EDT | 2024-07-02 | 3.19 | 3.35 | 3.44 | +3.19 | - | 774 | 4 | 14.83% |
| QQQ240703C00483000 | 2024-06-21 4:02PM EDT | 2024-07-03 | 3.46 | 3.63 | 3.71 | +3.46 | - | 60 | 16 | 14.97% |
| QQQ240705C00483000 | 2024-06-21 4:07PM EDT | 2024-07-05 | 4.17 | 4.26 | 4.34 | -0.91 | -17.91% | 391 | 328 | 15.55% |
| QQQ240712C00483000 | 2024-06-21 3:45PM EDT | 2024-07-12 | 6.15 | 6.12 | 6.18 | -0.89 | -12.64% | 1,165 | 450 | 16.69% |
| QQQ240726C00483000 | 2024-06-21 3:40PM EDT | 2024-07-26 | 8.98 | 8.98 | 9.06 | -0.37 | -3.96% | 158 | 192 | 17.75% |
| QQQ240802C00483000 | 2024-06-21 3:38PM EDT | 2024-08-02 | 10.54 | 10.46 | 10.56 | -0.59 | -5.30% | 71 | 118 | 18.51% |
| QQQ250331C00483000 | 2024-06-18 10:58AM EDT | 2025-03-31 | 42.27 | 39.63 | 40.33 | +42.27 | - | - | 12 | 24.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00483000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 3.21 | 3.14 | 3.66 | -0.17 | -5.03% | 1,994 | 2,714 | 13.58% |
| QQQ240625P00483000 | 2024-06-21 3:58PM EDT | 2024-06-25 | 4.21 | 3.64 | 3.82 | +0.28 | +7.12% | 250 | 932 | 12.16% |
| QQQ240626P00483000 | 2024-06-21 4:09PM EDT | 2024-06-26 | 4.34 | 4.08 | 4.23 | +4.34 | - | 609 | 538 | 12.82% |
| QQQ240627P00483000 | 2024-06-21 3:53PM EDT | 2024-06-27 | 4.76 | 4.46 | 4.61 | +4.76 | - | 138 | 732 | 13.31% |
| QQQ240628P00483000 | 2024-06-21 4:09PM EDT | 2024-06-28 | 5.18 | 4.99 | 5.12 | +0.16 | +3.19% | 1,143 | 4,829 | 14.34% |
| QQQ240701P00483000 | 2024-06-21 4:11PM EDT | 2024-07-01 | 5.55 | 5.26 | 5.56 | +5.55 | - | 40 | 86 | 13.23% |
| QQQ240702P00483000 | 2024-06-21 2:27PM EDT | 2024-07-02 | 6.05 | 5.59 | 5.84 | +6.05 | - | 4 | 161 | 13.47% |
| QQQ240703P00483000 | 2024-06-21 4:09PM EDT | 2024-07-03 | 5.94 | 5.67 | 5.99 | +5.94 | - | 46 | 3 | 13.31% |
| QQQ240705P00483000 | 2024-06-21 3:43PM EDT | 2024-07-05 | 6.34 | 6.17 | 6.34 | -0.54 | -7.85% | 165 | 227 | 13.24% |
| QQQ240712P00483000 | 2024-06-21 3:13PM EDT | 2024-07-12 | 7.61 | 7.54 | 7.63 | +0.11 | +1.47% | 95 | 137 | 13.61% |
| QQQ240726P00483000 | 2024-06-21 3:25PM EDT | 2024-07-26 | 9.53 | 9.44 | 9.55 | +0.25 | +2.69% | 15 | 250 | 13.75% |
| QQQ240802P00483000 | 2024-06-21 4:00PM EDT | 2024-08-02 | 10.81 | 10.40 | 10.54 | +10.81 | - | 42 | 81 | 14.08% |
| QQQ250331P00483000 | 2024-06-20 12:29PM EDT | 2025-03-31 | 25.80 | 26.03 | 26.68 | +25.80 | - | - | 3 | 14.97% |
