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
1,0696 -0,0010 (-0,10 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
60 006,26 -96,71 (-0,16 %)
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:484.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00484000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.27 | 0.26 | 0.27 | -0.92 | -77.31% | 13,153 | 1,512 | 10.13% |
| QQQ240625C00484000 | 2024-06-21 4:13PM EDT | 2024-06-25 | 0.67 | 0.69 | 0.71 | -0.98 | -59.39% | 2,669 | 1,118 | 11.96% |
| QQQ240626C00484000 | 2024-06-21 4:14PM EDT | 2024-06-26 | 1.15 | 1.13 | 1.17 | -0.85 | -42.50% | 791 | 1,057 | 13.18% |
| QQQ240627C00484000 | 2024-06-21 4:14PM EDT | 2024-06-27 | 1.58 | 1.56 | 1.59 | -0.93 | -37.05% | 879 | 243 | 13.94% |
| QQQ240628C00484000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 2.20 | 2.18 | 2.21 | -0.87 | -28.34% | 1,852 | 1,942 | 15.49% |
| QQQ240701C00484000 | 2024-06-21 3:59PM EDT | 2024-07-01 | 2.40 | 2.59 | 2.65 | +2.40 | - | 126 | 192 | 14.21% |
| QQQ240702C00484000 | 2024-06-21 3:53PM EDT | 2024-07-02 | 2.97 | 2.94 | 3.00 | +2.97 | - | 139 | 154 | 14.65% |
| QQQ240703C00484000 | 2024-06-21 1:07PM EDT | 2024-07-03 | 3.33 | 3.19 | 3.27 | +3.33 | - | 12 | 11 | 14.81% |
| QQQ240705C00484000 | 2024-06-21 4:08PM EDT | 2024-07-05 | 3.76 | 3.81 | 3.88 | -0.94 | -20.00% | 101 | 351 | 15.38% |
| QQQ240712C00484000 | 2024-06-21 4:08PM EDT | 2024-07-12 | 5.56 | 5.63 | 5.68 | -0.85 | -13.26% | 196 | 476 | 16.51% |
| QQQ240726C00484000 | 2024-06-21 3:20PM EDT | 2024-07-26 | 8.40 | 8.46 | 8.53 | -1.04 | -11.02% | 96 | 271 | 17.59% |
| QQQ240802C00484000 | 2024-06-21 3:38PM EDT | 2024-08-02 | 10.02 | 9.93 | 10.03 | -0.43 | -4.11% | 30 | 53 | 18.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00484000 | 2024-06-21 4:11PM EDT | 2024-06-24 | 4.20 | 3.68 | 4.41 | +0.08 | +1.94% | 1,879 | 3,231 | 13.54% |
| QQQ240625P00484000 | 2024-06-21 4:03PM EDT | 2024-06-25 | 4.70 | 4.14 | 4.79 | 0.00 | - | 156 | 1,079 | 13.84% |
| QQQ240626P00484000 | 2024-06-21 3:36PM EDT | 2024-06-26 | 4.88 | 4.70 | 4.96 | +4.88 | - | 112 | 722 | 13.01% |
| QQQ240627P00484000 | 2024-06-21 3:53PM EDT | 2024-06-27 | 5.42 | 5.10 | 5.28 | -0.02 | -0.37% | 77 | 822 | 13.28% |
| QQQ240628P00484000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 5.66 | 5.59 | 5.73 | -0.14 | -2.41% | 794 | 1,334 | 14.17% |
| QQQ240701P00484000 | 2024-06-21 3:52PM EDT | 2024-07-01 | 6.16 | 5.84 | 6.16 | +6.16 | - | 14 | 117 | 13.12% |
| QQQ240702P00484000 | 2024-06-21 12:50PM EDT | 2024-07-02 | 6.40 | 6.12 | 6.46 | +6.40 | - | 4 | 310 | 13.45% |
| QQQ240703P00484000 | 2024-06-21 3:29PM EDT | 2024-07-03 | 6.63 | 6.22 | 6.58 | +6.63 | - | 65 | 21 | 13.21% |
| QQQ240705P00484000 | 2024-06-21 4:04PM EDT | 2024-07-05 | 7.13 | 6.73 | 6.90 | +0.42 | +6.26% | 382 | 549 | 13.08% |
| QQQ240712P00484000 | 2024-06-21 3:55PM EDT | 2024-07-12 | 8.28 | 8.03 | 8.21 | +0.38 | +4.81% | 56 | 281 | 13.58% |
| QQQ240726P00484000 | 2024-06-21 3:59PM EDT | 2024-07-26 | 10.21 | 9.92 | 10.04 | +10.21 | - | 71 | 242 | 13.61% |
| QQQ240802P00484000 | 2024-06-21 4:00PM EDT | 2024-08-02 | 11.32 | 10.88 | 11.02 | +0.69 | +6.49% | 59 | 79 | 13.94% |
| QQQ250331P00484000 | 2024-06-20 12:29PM EDT | 2025-03-31 | 26.15 | 26.43 | 27.09 | 0.00 | - | 35 | 51 | 14.89% |
