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
59 990,90 -147,14 (-0,24 %)
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:488.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00488000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.03 | 0.03 | 0.04 | -0.29 | -90.62% | 6,514 | 1,353 | 11.23% |
| QQQ240625C00488000 | 2024-06-21 4:13PM EDT | 2024-06-25 | 0.17 | 0.16 | 0.18 | -0.44 | -72.13% | 1,857 | 1,036 | 12.33% |
| QQQ240626C00488000 | 2024-06-21 4:01PM EDT | 2024-06-26 | 0.33 | 0.36 | 0.38 | -0.59 | -64.13% | 1,605 | 1,499 | 13.01% |
| QQQ240627C00488000 | 2024-06-21 4:03PM EDT | 2024-06-27 | 0.53 | 0.59 | 0.62 | -0.67 | -55.83% | 431 | 223 | 13.58% |
| QQQ240628C00488000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 1.01 | 1.00 | 1.02 | -0.65 | -39.16% | 1,247 | 1,708 | 14.87% |
| QQQ240702C00488000 | 2024-06-21 2:59PM EDT | 2024-07-02 | 1.53 | 1.58 | 1.65 | +1.53 | - | 58 | 53 | 14.15% |
| QQQ240703C00488000 | 2024-06-21 4:07PM EDT | 2024-07-03 | 1.75 | 1.80 | 1.87 | +1.75 | - | 65 | 62 | 14.32% |
| QQQ240705C00488000 | 2024-06-21 4:12PM EDT | 2024-07-05 | 2.27 | 2.31 | 2.37 | -0.74 | -24.58% | 262 | 2,269 | 14.83% |
| QQQ240712C00488000 | 2024-06-21 3:54PM EDT | 2024-07-12 | 3.97 | 3.92 | 3.97 | -0.61 | -13.32% | 127 | 602 | 15.96% |
| QQQ240726C00488000 | 2024-06-21 4:00PM EDT | 2024-07-26 | 6.35 | 6.56 | 6.62 | -0.67 | -9.54% | 446 | 1,400 | 17.05% |
| QQQ240802C00488000 | 2024-06-21 3:04PM EDT | 2024-08-02 | 7.93 | 7.96 | 8.05 | +0.16 | +2.06% | 65 | 207 | 17.83% |
| QQQ250331C00488000 | 2024-05-20 2:13PM EDT | 2025-03-31 | 23.36 | 39.61 | 40.20 | 0.00 | - | 2 | 2 | 25.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00488000 | 2024-06-21 4:11PM EDT | 2024-06-24 | 8.01 | 7.39 | 8.34 | +0.79 | +10.94% | 73 | 423 | 20.24% |
| QQQ240625P00488000 | 2024-06-21 2:16PM EDT | 2024-06-25 | 8.32 | 7.53 | 8.42 | +8.32 | - | 11 | 190 | 17.33% |
| QQQ240626P00488000 | 2024-06-21 4:10PM EDT | 2024-06-26 | 8.36 | 7.69 | 8.45 | +8.36 | - | 10 | 138 | 15.26% |
| QQQ240627P00488000 | 2024-06-20 11:23AM EDT | 2024-06-27 | 5.57 | 7.91 | 8.63 | 0.00 | - | 75 | 522 | 14.92% |
| QQQ240628P00488000 | 2024-06-21 4:10PM EDT | 2024-06-28 | 8.75 | 8.29 | 8.85 | +0.26 | +3.06% | 47 | 344 | 14.93% |
| QQQ240702P00488000 | 2024-06-20 3:45PM EDT | 2024-07-02 | 8.57 | 8.78 | 9.23 | +8.57 | - | - | 7 | 13.19% |
| QQQ240705P00488000 | 2024-06-20 1:13PM EDT | 2024-07-05 | 9.19 | 9.20 | 9.60 | 0.00 | - | 171 | 144 | 12.87% |
| QQQ240712P00488000 | 2024-06-21 3:55PM EDT | 2024-07-12 | 10.68 | 10.34 | 10.65 | +0.89 | +9.09% | 15 | 19 | 13.14% |
| QQQ240726P00488000 | 2024-06-21 9:33AM EDT | 2024-07-26 | 12.36 | 12.01 | 12.32 | +0.41 | +3.43% | 5 | 32 | 13.23% |
| QQQ240802P00488000 | 2024-06-21 11:02AM EDT | 2024-08-02 | 12.99 | 12.92 | 13.23 | +0.36 | +2.85% | 15 | 14 | 13.56% |
| QQQ250331P00488000 | 2024-04-29 3:25PM EDT | 2025-03-31 | 58.64 | 39.67 | 40.29 | 0.00 | - | - | 1 | 21.40% |
