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:493.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00493000 | 2024-06-21 4:04PM EDT | 2024-06-24 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 377 | 509 | 15.43% |
| QQQ240625C00493000 | 2024-06-21 4:13PM EDT | 2024-06-25 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 106 | 370 | 13.87% |
| QQQ240626C00493000 | 2024-06-21 2:46PM EDT | 2024-06-26 | 0.11 | 0.08 | 0.10 | -0.17 | -60.71% | 64 | 85 | 13.92% |
| QQQ240627C00493000 | 2024-06-21 3:33PM EDT | 2024-06-27 | 0.19 | 0.16 | 0.18 | -0.26 | -57.78% | 68 | 165 | 13.97% |
| QQQ240628C00493000 | 2024-06-21 4:10PM EDT | 2024-06-28 | 0.31 | 0.33 | 0.34 | +0.31 | - | 366 | 445 | 14.72% |
| QQQ240703C00493000 | 2024-06-21 1:27PM EDT | 2024-07-03 | 0.80 | 0.80 | 0.84 | +0.80 | - | 5 | 11 | 14.01% |
| QQQ240705C00493000 | 2024-06-21 3:57PM EDT | 2024-07-05 | 1.07 | 1.13 | 1.16 | +1.07 | - | 177 | 7,332 | 14.37% |
| QQQ241220C00493000 | 2024-06-17 12:05PM EDT | 2024-12-20 | 24.48 | 24.56 | 24.69 | 0.00 | - | 1 | 565 | 22.46% |
| QQQ241231C00493000 | 2024-06-21 3:47PM EDT | 2024-12-31 | 25.08 | 25.07 | 25.43 | -3.51 | -12.28% | 2 | 87 | 22.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00493000 | 2024-06-21 9:47AM EDT | 2024-06-24 | 13.79 | 12.33 | 13.33 | +13.79 | - | 1 | 5 | 28.35% |
| QQQ240625P00493000 | 2024-06-14 11:54AM EDT | 2024-06-25 | 16.44 | 12.41 | 13.37 | 0.00 | - | - | 2 | 23.63% |
| QQQ240626P00493000 | 2024-06-21 3:37PM EDT | 2024-06-26 | 12.84 | 12.49 | 13.37 | +12.84 | - | 4 | 6 | 20.47% |
| QQQ240628P00493000 | 2024-06-21 1:43PM EDT | 2024-06-28 | 14.11 | 12.64 | 13.40 | +14.11 | - | 1 | 0 | 16.97% |
| QQQ240705P00493000 | 2024-06-21 3:56PM EDT | 2024-07-05 | 13.60 | 13.15 | 13.64 | +13.60 | - | 3 | 0 | 12.80% |
| QQQ241220P00493000 | 2024-06-20 12:00PM EDT | 2024-12-20 | 24.26 | 25.90 | 26.03 | 0.00 | - | 83 | 83 | 13.87% |
| QQQ241231P00493000 | 2024-05-24 10:45AM EDT | 2024-12-31 | 39.78 | 26.32 | 26.71 | 0.00 | - | 2 | 3 | 13.97% |
