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
59 988,36 -115,20 (-0,19 %)
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:489.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00489000 | 2024-06-21 4:13PM EDT | 2024-06-24 | 0.04 | 0.02 | 0.03 | -0.20 | -83.33% | 1,331 | 736 | 11.91% |
| QQQ240625C00489000 | 2024-06-21 4:08PM EDT | 2024-06-25 | 0.11 | 0.11 | 0.13 | -0.36 | -76.60% | 2,381 | 496 | 12.60% |
| QQQ240626C00489000 | 2024-06-21 4:05PM EDT | 2024-06-26 | 0.24 | 0.27 | 0.28 | -0.49 | -67.12% | 403 | 379 | 13.04% |
| QQQ240627C00489000 | 2024-06-21 3:58PM EDT | 2024-06-27 | 0.40 | 0.46 | 0.48 | -0.58 | -59.18% | 220 | 305 | 13.55% |
| QQQ240628C00489000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 0.82 | 0.81 | 0.83 | -0.63 | -43.45% | 1,390 | 3,028 | 14.82% |
| QQQ240702C00489000 | 2024-06-21 2:59PM EDT | 2024-07-02 | 1.30 | 1.35 | 1.40 | +1.30 | - | 115 | 16 | 14.06% |
| QQQ240703C00489000 | 2024-06-21 3:59PM EDT | 2024-07-03 | 1.47 | 1.54 | 1.60 | +1.47 | - | 1 | 6 | 14.20% |
| QQQ240705C00489000 | 2024-06-21 3:46PM EDT | 2024-07-05 | 2.06 | 2.02 | 2.07 | -0.70 | -25.36% | 103 | 210 | 14.70% |
| QQQ240712C00489000 | 2024-06-21 4:14PM EDT | 2024-07-12 | 3.59 | 3.56 | 3.61 | -0.59 | -14.11% | 118 | 366 | 15.85% |
| QQQ240726C00489000 | 2024-06-21 12:19PM EDT | 2024-07-26 | 6.84 | 6.13 | 6.20 | +0.56 | +8.92% | 6 | 122 | 16.94% |
| QQQ240802C00489000 | 2024-06-21 4:11PM EDT | 2024-08-02 | 7.48 | 7.51 | 7.60 | +0.16 | +2.19% | 39 | 249 | 17.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00489000 | 2024-06-21 12:30PM EDT | 2024-06-24 | 8.05 | 8.43 | 9.34 | +8.05 | - | 32 | 105 | 21.97% |
| QQQ240625P00489000 | 2024-06-21 12:25PM EDT | 2024-06-25 | 8.11 | 8.47 | 9.39 | +8.11 | - | 10 | 83 | 18.46% |
| QQQ240626P00489000 | 2024-06-21 1:40PM EDT | 2024-06-26 | 10.15 | 8.59 | 9.46 | +1.79 | +21.41% | 69 | 56 | 16.60% |
| QQQ240627P00489000 | 2024-06-21 3:31PM EDT | 2024-06-27 | 9.45 | 8.84 | 9.53 | +9.45 | - | 7 | 13 | 15.37% |
| QQQ240628P00489000 | 2024-06-21 3:45PM EDT | 2024-06-28 | 9.70 | 9.12 | 9.65 | -0.29 | -2.90% | 12 | 149 | 14.82% |
| QQQ240702P00489000 | 2024-06-20 3:02PM EDT | 2024-07-02 | 10.00 | 9.55 | 10.01 | +10.00 | - | - | 20 | 13.16% |
| QQQ240705P00489000 | 2024-06-21 9:54AM EDT | 2024-07-05 | 11.80 | 9.93 | 10.36 | +1.80 | +18.00% | 3 | 20 | 12.85% |
| QQQ240712P00489000 | 2024-06-21 12:48PM EDT | 2024-07-12 | 10.89 | 11.00 | 11.32 | -0.86 | -7.32% | 1 | 4 | 13.02% |
| QQQ240726P00489000 | 2024-06-21 1:28PM EDT | 2024-07-26 | 13.18 | 12.60 | 12.93 | +13.18 | - | 7 | 15 | 13.11% |
