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
59 964,43 -134,96 (-0,22 %)
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:487.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00487000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.05 | 0.05 | 0.06 | -0.43 | -89.58% | 6,355 | 1,444 | 10.79% |
| QQQ240625C00487000 | 2024-06-21 4:14PM EDT | 2024-06-25 | 0.25 | 0.23 | 0.25 | -0.52 | -67.53% | 2,085 | 3,142 | 12.11% |
| QQQ240626C00487000 | 2024-06-21 4:02PM EDT | 2024-06-26 | 0.43 | 0.49 | 0.51 | -0.66 | -60.55% | 1,739 | 1,612 | 12.99% |
| QQQ240627C00487000 | 2024-06-21 3:53PM EDT | 2024-06-27 | 0.79 | 0.77 | 0.79 | -0.75 | -48.70% | 1,035 | 840 | 13.58% |
| QQQ240628C00487000 | 2024-06-21 4:09PM EDT | 2024-06-28 | 1.20 | 1.23 | 1.25 | -0.76 | -38.78% | 2,732 | 3,001 | 14.97% |
| QQQ240701C00487000 | 2024-06-21 4:06PM EDT | 2024-07-01 | 1.52 | 1.58 | 1.63 | +1.52 | - | 143 | 182 | 13.82% |
| QQQ240702C00487000 | 2024-06-21 12:19PM EDT | 2024-07-02 | 2.43 | 1.86 | 1.93 | +2.43 | - | 124 | 8 | 14.25% |
| QQQ240703C00487000 | 2024-06-21 4:00PM EDT | 2024-07-03 | 1.90 | 2.10 | 2.17 | +1.90 | - | 30 | 7 | 14.43% |
| QQQ240705C00487000 | 2024-06-21 3:47PM EDT | 2024-07-05 | 2.60 | 2.63 | 2.69 | -0.78 | -23.08% | 133 | 383 | 14.92% |
| QQQ240712C00487000 | 2024-06-21 4:10PM EDT | 2024-07-12 | 4.27 | 4.30 | 4.36 | -0.73 | -14.60% | 460 | 716 | 16.09% |
| QQQ240726C00487000 | 2024-06-21 3:03PM EDT | 2024-07-26 | 6.97 | 7.00 | 7.07 | -0.45 | -6.06% | 138 | 595 | 17.18% |
| QQQ240802C00487000 | 2024-06-21 4:05PM EDT | 2024-08-02 | 8.28 | 8.43 | 8.52 | -0.41 | -4.72% | 74 | 68 | 17.96% |
| QQQ250331C00487000 | 2024-06-17 3:22PM EDT | 2025-03-31 | 41.25 | 37.29 | 37.96 | 0.00 | - | 5 | 7 | 24.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00487000 | 2024-06-21 3:59PM EDT | 2024-06-24 | 7.56 | 6.39 | 7.35 | +7.56 | - | 181 | 1,398 | 18.60% |
| QQQ240625P00487000 | 2024-06-21 4:06PM EDT | 2024-06-25 | 7.45 | 6.72 | 7.45 | +7.45 | - | 9 | 414 | 16.14% |
| QQQ240626P00487000 | 2024-06-21 4:12PM EDT | 2024-06-26 | 7.47 | 6.86 | 7.62 | +7.47 | - | 1 | 164 | 15.26% |
| QQQ240627P00487000 | 2024-06-21 4:06PM EDT | 2024-06-27 | 7.81 | 7.12 | 7.77 | +0.43 | +5.83% | 76 | 616 | 14.60% |
| QQQ240628P00487000 | 2024-06-21 4:12PM EDT | 2024-06-28 | 7.98 | 7.47 | 8.05 | +0.13 | +1.66% | 159 | 379 | 14.87% |
| QQQ240701P00487000 | 2024-06-21 3:55PM EDT | 2024-07-01 | 8.14 | 7.84 | 8.21 | +8.14 | - | 113 | 119 | 12.82% |
| QQQ240702P00487000 | 2024-06-21 3:37PM EDT | 2024-07-02 | 8.22 | 8.05 | 8.47 | +8.22 | - | 6 | 9 | 13.19% |
| QQQ240703P00487000 | 2024-06-20 11:27AM EDT | 2024-07-03 | 6.08 | 8.15 | 8.58 | +6.08 | - | - | 14 | 12.98% |
| QQQ240705P00487000 | 2024-06-21 12:36PM EDT | 2024-07-05 | 8.14 | 8.61 | 8.82 | +8.14 | - | 48 | 228 | 12.73% |
| QQQ240712P00487000 | 2024-06-21 2:24PM EDT | 2024-07-12 | 10.25 | 9.71 | 10.00 | +0.84 | +8.93% | 3 | 108 | 13.25% |
| QQQ240726P00487000 | 2024-06-21 11:27AM EDT | 2024-07-26 | 11.55 | 11.45 | 11.74 | +0.35 | +3.13% | 1 | 103 | 13.36% |
| QQQ240802P00487000 | 2024-06-20 12:33PM EDT | 2024-08-02 | 12.50 | 12.37 | 12.67 | +12.50 | - | - | 40 | 13.68% |
| QQQ250331P00487000 | 2024-06-12 1:19PM EDT | 2025-03-31 | 29.51 | 27.68 | 28.35 | 0.00 | - | 1 | 35 | 14.64% |
