Marchés français ouverture 2 h 22 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 075,87 +458,77 (+1,19 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 930,02 -265,58 (-1,38 %) Bitcoin EUR
64 162,76 -96,59 (-0,15 %)
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:485.00
Options d’achatpour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00485000 | 2024-05-22 4:06PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| QQQ240531C00485000 | 2024-05-22 9:37AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| QQQ240607C00485000 | 2024-05-22 2:42PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| QQQ240614C00485000 | 2024-05-22 3:55PM EDT | 2024-06-14 | 0.36 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| QQQ240621C00485000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | +0.02 | +3.77% | 460 | 0 | 6.25% |
| QQQ240628C00485000 | 2024-05-22 2:26PM EDT | 2024-06-28 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ240719C00485000 | 2024-05-22 4:00PM EDT | 2024-07-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 3.13% |
| QQQ240816C00485000 | 2024-05-22 4:03PM EDT | 2024-08-16 | 4.48 | 0.00 | 0.00 | +0.19 | +4.43% | 56 | 0 | 3.13% |
| QQQ240920C00485000 | 2024-05-22 3:59PM EDT | 2024-09-20 | 7.58 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 3.13% |
| QQQ240930C00485000 | 2023-12-18 2:09PM EDT | 2024-09-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 1.56% |
| QQQ241018C00485000 | 2024-05-22 3:11PM EDT | 2024-10-18 | 9.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| QQQ241115C00485000 | 2024-05-22 12:56PM EDT | 2024-11-15 | 13.69 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| QQQ241220C00485000 | 2024-05-22 11:28AM EDT | 2024-12-20 | 17.41 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| QQQ241231C00485000 | 2024-05-06 11:29AM EDT | 2024-12-31 | 12.36 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| QQQ250117C00485000 | 2023-12-22 3:40PM EDT | 2025-01-17 | 10.64 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 1.56% |
| QQQ250321C00485000 | 2024-05-22 10:35AM EDT | 2025-03-21 | 25.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250331C00485000 | 2024-05-21 3:55PM EDT | 2025-03-31 | 25.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250620C00485000 | 2023-12-26 11:51AM EDT | 2025-06-20 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 1.56% |
| QQQ251219C00485000 | 2023-12-22 4:44PM EDT | 2025-12-19 | 27.21 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 0.78% |
| QQQ260116C00485000 | 2023-12-15 1:18PM EDT | 2026-01-16 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.78% |
| QQQ260618C00485000 | 2023-11-30 10:32AM EDT | 2026-06-18 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
Options de ventepour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531P00485000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 49.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621P00485000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 58.03 | 33.43 | 33.72 | 0.00 | - | 2 | 0 | 27.25% |
| QQQ240628P00485000 | 2024-05-20 9:55AM EDT | 2024-06-28 | 30.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719P00485000 | 2024-05-22 3:31PM EDT | 2024-07-19 | 30.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240816P00485000 | 2024-05-22 3:59PM EDT | 2024-08-16 | 30.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| QQQ240920P00485000 | 2024-05-20 12:35PM EDT | 2024-09-20 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018P00485000 | 2024-05-13 11:59AM EDT | 2024-10-18 | 42.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00485000 | 2024-05-21 11:37AM EDT | 2024-11-15 | 34.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ241220P00485000 | 2024-05-21 12:43PM EDT | 2024-12-20 | 35.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241231P00485000 | 2024-05-13 9:44AM EDT | 2024-12-31 | 44.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117P00485000 | 2023-11-01 12:26PM EDT | 2025-01-17 | 131.56 | 93.86 | 96.06 | 0.00 | - | - | 0 | 52.65% |
| QQQ250321P00485000 | 2024-05-22 10:56AM EDT | 2025-03-21 | 37.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250331P00485000 | 2024-04-29 3:27PM EDT | 2025-03-31 | 56.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250620P00485000 | 2023-12-18 12:33PM EDT | 2025-06-20 | 80.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ260116P00485000 | 2023-11-20 5:12PM EDT | 2026-01-16 | 94.51 | 80.21 | 85.00 | 0.00 | - | - | 0 | 28.94% |
| QQQ260618P00485000 | 2023-11-17 10:39AM EDT | 2026-06-18 | 100.14 | 79.89 | 84.50 | 0.00 | - | 1 | 0 | 25.66% |
