La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 352,56 +268,02 (+0,45 %)
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:489.78
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00489780 | 2024-06-18 4:14PM EDT | 2024-06-21 | 0.73 | 0.73 | 0.76 | -0.30 | -29.13% | 1,105 | 4,384 | 13.49% |
| QQQ240628C00489780 | 2024-06-18 4:02PM EDT | 2024-06-28 | 2.42 | 2.47 | 2.50 | -0.17 | -6.56% | 378 | 1,311 | 13.71% |
| QQQ240920C00489780 | 2024-06-18 3:42PM EDT | 2024-09-20 | 16.92 | 17.17 | 17.23 | -0.19 | -1.11% | 327 | 2,095 | 19.69% |
| QQQ240930C00489780 | 2024-06-18 3:40PM EDT | 2024-09-30 | 17.79 | 17.89 | 18.12 | -0.97 | -5.17% | 5 | 68 | 19.58% |
| QQQ241220C00489780 | 2024-06-17 3:46PM EDT | 2024-12-20 | 29.55 | 29.03 | 29.18 | 0.00 | - | 29 | 1,720 | 22.70% |
| QQQ250117C00489780 | 2024-06-18 11:09AM EDT | 2025-01-17 | 30.86 | 31.54 | 31.87 | +4.75 | +18.19% | 4 | 980 | 22.98% |
| QQQ250620C00489780 | 2024-06-18 1:13PM EDT | 2025-06-20 | 46.37 | 45.81 | 47.41 | +4.75 | +11.41% | 6 | 496 | 25.52% |
| QQQ251219C00489780 | 2024-06-17 11:24AM EDT | 2025-12-19 | 58.35 | 59.18 | 63.50 | 0.00 | - | 1 | 102 | 27.69% |
| QQQ260116C00489780 | 2024-06-18 11:31AM EDT | 2026-01-16 | 62.20 | 60.50 | 65.48 | +3.46 | +5.89% | 20 | 57 | 27.83% |
| QQQ260618C00489780 | 2024-06-17 1:10PM EDT | 2026-06-18 | 71.96 | 71.50 | 76.10 | 0.00 | - | 6 | 39 | 28.67% |
| QQQ261218C00489780 | 2024-06-18 9:33AM EDT | 2026-12-18 | 84.81 | 82.53 | 87.50 | +15.86 | +23.00% | 14 | 6 | 29.43% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00489780 | 2024-06-18 9:36AM EDT | 2024-06-21 | 5.29 | 4.77 | 5.15 | -0.34 | -6.04% | 40 | 41 | 12.07% |
| QQQ240920P00489780 | 2024-06-17 1:52PM EDT | 2024-09-20 | 15.66 | 15.71 | 15.82 | 0.00 | - | 2 | 6 | 13.60% |
| QQQ240930P00489780 | 2024-06-17 2:48PM EDT | 2024-09-30 | 17.00 | 16.41 | 16.58 | +0.87 | +5.39% | 3 | 120 | 13.67% |
| QQQ241220P00489780 | 2024-06-17 3:21PM EDT | 2024-12-20 | 21.92 | 22.31 | 22.44 | 0.00 | - | 2 | 5 | 14.51% |
| QQQ250117P00489780 | 2024-06-17 2:01PM EDT | 2025-01-17 | 23.35 | 23.69 | 23.95 | 0.00 | - | 23 | 33 | 14.55% |
| QQQ250620P00489780 | 2024-06-17 12:23PM EDT | 2025-06-20 | 31.92 | 29.54 | 31.50 | 0.00 | - | 5 | 33 | 14.98% |
| QQQ251219P00489780 | 2024-01-22 4:51PM EDT | 2025-12-19 | 70.23 | 67.10 | 70.97 | 0.00 | - | 1 | 1 | 28.96% |
| QQQ260116P00489780 | 2024-06-17 1:19PM EDT | 2026-01-16 | 38.00 | 35.12 | 40.00 | 0.00 | - | 1 | 8 | 15.45% |
| QQQ260618P00489780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 99.82 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00489780 | 2024-06-18 10:29AM EDT | 2026-12-18 | 46.99 | 44.00 | 48.50 | +1.04 | +2.26% | 2 | 12 | 15.07% |
