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
59 964,65 -176,24 (-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:486.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00486000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.10 | 0.08 | 0.10 | -0.52 | -83.87% | 7,110 | 2,409 | 10.55% |
| QQQ240625C00486000 | 2024-06-21 4:14PM EDT | 2024-06-25 | 0.36 | 0.34 | 0.36 | -0.67 | -65.05% | 3,271 | 1,499 | 12.05% |
| QQQ240626C00486000 | 2024-06-21 4:06PM EDT | 2024-06-26 | 0.61 | 0.65 | 0.67 | -0.73 | -54.48% | 1,996 | 967 | 12.94% |
| QQQ240627C00486000 | 2024-06-21 4:03PM EDT | 2024-06-27 | 0.88 | 0.98 | 1.01 | -0.87 | -49.71% | 463 | 573 | 13.67% |
| QQQ240628C00486000 | 2024-06-21 4:10PM EDT | 2024-06-28 | 1.45 | 1.50 | 1.53 | -0.86 | -37.23% | 2,205 | 3,612 | 15.14% |
| QQQ240701C00486000 | 2024-06-21 3:11PM EDT | 2024-07-01 | 1.92 | 1.88 | 1.93 | +1.92 | - | 236 | 192 | 13.93% |
| QQQ240702C00486000 | 2024-06-21 3:43PM EDT | 2024-07-02 | 2.23 | 2.19 | 2.25 | +2.23 | - | 126 | 226 | 14.37% |
| QQQ240703C00486000 | 2024-06-21 3:52PM EDT | 2024-07-03 | 2.46 | 2.42 | 2.50 | +2.46 | - | 41 | 39 | 14.55% |
| QQQ240705C00486000 | 2024-06-21 4:03PM EDT | 2024-07-05 | 2.83 | 2.99 | 3.06 | -0.89 | -23.92% | 346 | 862 | 15.08% |
| QQQ240712C00486000 | 2024-06-21 3:57PM EDT | 2024-07-12 | 4.48 | 4.72 | 4.77 | -0.88 | -16.42% | 78 | 929 | 16.21% |
| QQQ240726C00486000 | 2024-06-21 4:00PM EDT | 2024-07-26 | 7.17 | 7.47 | 7.54 | -0.48 | -6.27% | 99 | 173 | 17.32% |
| QQQ240802C00486000 | 2024-06-21 4:05PM EDT | 2024-08-02 | 8.76 | 8.91 | 9.00 | -0.95 | -9.78% | 187 | 458 | 18.08% |
| QQQ250331C00486000 | 2024-06-18 10:42AM EDT | 2025-03-31 | 40.95 | 37.88 | 38.55 | 0.00 | - | 5 | 24 | 24.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00486000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 5.71 | 5.66 | 6.38 | +0.66 | +13.07% | 732 | 2,091 | 17.12% |
| QQQ240625P00486000 | 2024-06-21 4:03PM EDT | 2024-06-25 | 6.62 | 5.79 | 6.52 | +0.71 | +12.01% | 425 | 651 | 15.20% |
| QQQ240626P00486000 | 2024-06-21 3:17PM EDT | 2024-06-26 | 6.44 | 6.04 | 6.74 | +6.44 | - | 49 | 386 | 14.70% |
| QQQ240627P00486000 | 2024-06-21 4:03PM EDT | 2024-06-27 | 7.04 | 6.35 | 6.94 | +7.04 | - | 210 | 367 | 14.32% |
| QQQ240628P00486000 | 2024-06-21 3:58PM EDT | 2024-06-28 | 7.31 | 6.73 | 7.34 | +0.51 | +7.50% | 157 | 1,448 | 15.10% |
| QQQ240701P00486000 | 2024-06-21 4:06PM EDT | 2024-07-01 | 7.62 | 7.11 | 7.49 | +7.62 | - | 13 | 125 | 12.93% |
| QQQ240702P00486000 | 2024-06-21 12:04PM EDT | 2024-07-02 | 6.76 | 7.36 | 7.76 | +6.76 | - | 31 | 46 | 13.26% |
| QQQ240703P00486000 | 2024-06-21 11:55AM EDT | 2024-07-03 | 6.85 | 7.47 | 7.89 | +6.85 | - | 1 | 12 | 13.09% |
| QQQ240705P00486000 | 2024-06-21 3:37PM EDT | 2024-07-05 | 8.00 | 7.95 | 8.13 | +8.00 | - | 38 | 231 | 12.79% |
| QQQ240712P00486000 | 2024-06-21 3:50PM EDT | 2024-07-12 | 9.71 | 9.11 | 9.39 | +0.63 | +6.94% | 89 | 223 | 13.39% |
| QQQ240726P00486000 | 2024-06-21 3:37PM EDT | 2024-07-26 | 11.02 | 10.90 | 11.18 | +11.02 | - | 14 | 1,312 | 13.49% |
| QQQ240802P00486000 | 2024-06-21 11:27AM EDT | 2024-08-02 | 11.95 | 11.83 | 12.13 | +0.27 | +2.31% | 12 | 84 | 13.82% |
| QQQ250331P00486000 | 2024-06-18 9:59AM EDT | 2025-03-31 | 25.68 | 27.25 | 27.92 | 0.00 | - | 1 | 37 | 14.72% |
