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
59 965,36 -173,44 (-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:492.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00492000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 6,033 | 929 | 14.45% |
| QQQ240625C00492000 | 2024-06-21 3:31PM EDT | 2024-06-25 | 0.07 | 0.04 | 0.05 | -0.12 | -63.16% | 223 | 282 | 13.38% |
| QQQ240626C00492000 | 2024-06-21 4:05PM EDT | 2024-06-26 | 0.10 | 0.11 | 0.12 | -0.38 | -79.17% | 319 | 124 | 13.53% |
| QQQ240627C00492000 | 2024-06-21 4:07PM EDT | 2024-06-27 | 0.20 | 0.21 | 0.23 | -0.33 | -62.26% | 92 | 748 | 13.84% |
| QQQ240628C00492000 | 2024-06-21 4:13PM EDT | 2024-06-28 | 0.42 | 0.41 | 0.43 | +0.42 | - | 4,354 | 3,302 | 14.75% |
| QQQ240703C00492000 | 2024-06-21 3:10PM EDT | 2024-07-03 | 0.94 | 0.95 | 0.99 | +0.94 | - | 31 | 2 | 14.03% |
| QQQ240705C00492000 | 2024-06-21 4:05PM EDT | 2024-07-05 | 1.26 | 1.31 | 1.35 | +1.26 | - | 276 | 244 | 14.44% |
| QQQ241220C00492000 | 2024-06-21 3:55PM EDT | 2024-12-20 | 25.01 | 25.10 | 25.23 | -0.62 | -2.42% | 39 | 1,728 | 22.56% |
| QQQ241231C00492000 | 2024-06-18 3:00PM EDT | 2024-12-31 | 28.23 | 25.59 | 25.98 | +28.23 | - | - | 3 | 22.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00492000 | 2024-06-21 9:42AM EDT | 2024-06-24 | 11.88 | 11.42 | 12.33 | +11.88 | - | 5 | 8 | 26.76% |
| QQQ240625P00492000 | 2024-06-21 11:48AM EDT | 2024-06-25 | 11.04 | 11.42 | 12.38 | +11.04 | - | 2 | 1 | 22.44% |
| QQQ240626P00492000 | 2024-06-21 2:20PM EDT | 2024-06-26 | 12.21 | 11.43 | 12.38 | +12.21 | - | 16 | 25 | 19.43% |
| QQQ240628P00492000 | 2024-06-21 12:29PM EDT | 2024-06-28 | 11.16 | 11.73 | 12.35 | +11.16 | - | 3 | 9 | 15.63% |
| QQQ240705P00492000 | 2024-06-21 10:02AM EDT | 2024-07-05 | 13.50 | 12.30 | 12.79 | +13.50 | - | 1 | 33 | 12.82% |
| QQQ241220P00492000 | 2024-06-20 12:05PM EDT | 2024-12-20 | 23.79 | 25.40 | 25.55 | 0.00 | - | 19 | 19 | 13.97% |
| QQQ241231P00492000 | 2024-06-18 9:42AM EDT | 2024-12-31 | 23.99 | 25.84 | 26.22 | 0.00 | - | 8 | 5 | 14.06% |
