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
60 354,63 +399,14 (+0,67 %)
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:484.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00484780 | 2024-06-18 4:11PM EDT | 2024-06-21 | 2.68 | 2.72 | 2.78 | -0.27 | -9.15% | 6,970 | 9,305 | 14.59% |
| QQQ240628C00484780 | 2024-06-18 4:11PM EDT | 2024-06-28 | 4.71 | 4.74 | 4.79 | -0.56 | -10.63% | 476 | 879 | 14.27% |
| QQQ240920C00484780 | 2024-06-18 12:45PM EDT | 2024-09-20 | 19.68 | 20.03 | 20.14 | -0.45 | -2.24% | 499 | 1,688 | 20.29% |
| QQQ240930C00484780 | 2024-06-18 2:11PM EDT | 2024-09-30 | 20.90 | 20.80 | 21.00 | -0.42 | -1.97% | 24 | 139 | 20.13% |
| QQQ241220C00484780 | 2024-06-18 10:01AM EDT | 2024-12-20 | 31.66 | 31.91 | 32.25 | +1.19 | +3.91% | 4 | 667 | 23.27% |
| QQQ250117C00484780 | 2024-06-18 3:31PM EDT | 2025-01-17 | 34.42 | 34.53 | 34.87 | -0.42 | -1.21% | 56 | 7,245 | 23.47% |
| QQQ250620C00484780 | 2024-06-18 2:09PM EDT | 2025-06-20 | 49.29 | 48.81 | 50.40 | -0.42 | -0.84% | 22 | 206 | 25.93% |
| QQQ251219C00484780 | 2024-06-18 3:50PM EDT | 2025-12-19 | 63.83 | 62.38 | 66.06 | +6.80 | +11.92% | 23 | 331 | 27.87% |
| QQQ260116C00484780 | 2024-06-17 1:22PM EDT | 2026-01-16 | 64.72 | 63.50 | 68.43 | 0.00 | - | 1 | 291 | 28.17% |
| QQQ260618C00484780 | 2024-06-18 11:48AM EDT | 2026-06-18 | 75.27 | 74.00 | 78.99 | -1.92 | -2.49% | 4 | 6 | 28.98% |
| QQQ261218C00484780 | 2024-06-18 1:14PM EDT | 2026-12-18 | 87.60 | 86.00 | 90.36 | -0.47 | -0.53% | 28 | 155 | 29.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00484780 | 2024-06-18 4:14PM EDT | 2024-06-21 | 1.89 | 1.89 | 1.93 | -1.02 | -35.05% | 3,580 | 964 | 12.20% |
| QQQ240628P00484780 | 2024-06-18 4:02PM EDT | 2024-06-28 | 4.34 | 4.14 | 4.19 | -0.68 | -13.55% | 619 | 175 | 13.75% |
| QQQ240920P00484780 | 2024-06-18 3:05PM EDT | 2024-09-20 | 13.70 | 13.55 | 13.64 | +0.39 | +2.93% | 102 | 157 | 14.12% |
| QQQ240930P00484780 | 2024-06-18 3:52PM EDT | 2024-09-30 | 14.45 | 14.24 | 14.42 | +0.25 | +1.76% | 18 | 33 | 14.18% |
| QQQ241220P00484780 | 2024-06-18 12:15PM EDT | 2024-12-20 | 20.62 | 20.27 | 20.38 | -0.03 | -0.15% | 326 | 115 | 14.97% |
| QQQ250117P00484780 | 2024-06-18 3:38PM EDT | 2025-01-17 | 21.86 | 21.61 | 21.90 | +0.24 | +1.11% | 236 | 495 | 14.98% |
| QQQ250620P00484780 | 2024-06-18 3:42PM EDT | 2025-06-20 | 28.58 | 27.58 | 29.22 | -0.86 | -2.92% | 15 | 64 | 15.20% |
| QQQ251219P00484780 | 2024-06-18 3:54PM EDT | 2025-12-19 | 35.12 | 32.90 | 36.93 | +0.34 | +0.98% | 1 | 254 | 15.69% |
| QQQ260116P00484780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 94.51 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00484780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 100.14 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00484780 | 2024-06-17 2:52PM EDT | 2026-12-18 | 44.13 | 42.00 | 47.00 | 0.00 | - | 2 | 5 | 15.49% |
