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
59 963,91 -134,95 (-0,22 %)
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:494.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00494000 | 2024-06-21 3:55PM EDT | 2024-06-24 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 536 | 244 | 16.41% |
| QQQ240625C00494000 | 2024-06-21 4:03PM EDT | 2024-06-25 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 230 | 219 | 14.75% |
| QQQ240626C00494000 | 2024-06-21 4:07PM EDT | 2024-06-26 | 0.07 | 0.07 | 0.08 | -0.16 | -69.57% | 21 | 200 | 14.26% |
| QQQ240627C00494000 | 2024-06-21 2:49PM EDT | 2024-06-27 | 0.14 | 0.13 | 0.14 | -0.19 | -57.58% | 68 | 204 | 14.11% |
| QQQ240628C00494000 | 2024-06-21 4:07PM EDT | 2024-06-28 | 0.26 | 0.26 | 0.28 | +0.26 | - | 227 | 656 | 14.87% |
| QQQ240703C00494000 | 2024-06-21 3:10PM EDT | 2024-07-03 | 0.67 | 0.67 | 0.71 | +0.67 | - | 12 | 1 | 14.00% |
| QQQ240705C00494000 | 2024-06-21 3:46PM EDT | 2024-07-05 | 1.02 | 0.97 | 1.00 | +1.02 | - | 53 | 190 | 14.34% |
| QQQ240712C00494000 | 2024-06-21 3:19PM EDT | 2024-07-12 | 2.15 | 2.11 | 2.15 | +2.15 | - | 110 | 41 | 15.37% |
| QQQ240726C00494000 | 2024-06-21 3:46PM EDT | 2024-07-26 | 4.33 | 4.29 | 4.35 | +4.33 | - | 53 | 8 | 16.42% |
| QQQ240802C00494000 | 2024-06-21 4:09PM EDT | 2024-08-02 | 5.50 | 5.52 | 5.61 | +5.50 | - | 113 | 26 | 17.18% |
| QQQ241231C00494000 | 2024-06-17 3:50PM EDT | 2024-12-31 | 27.43 | 24.54 | 24.89 | 0.00 | - | 2 | 8 | 22.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00494000 | 2024-06-20 10:57AM EDT | 2024-06-24 | 9.07 | 13.33 | 14.33 | +9.07 | - | - | 1 | 29.91% |
| QQQ240625P00494000 | 2024-06-17 1:30PM EDT | 2024-06-25 | 10.64 | 13.41 | 14.37 | +10.64 | - | - | 5 | 24.93% |
| QQQ240626P00494000 | 2024-06-20 1:34PM EDT | 2024-06-26 | 14.30 | 13.42 | 14.38 | +14.30 | - | - | 2 | 21.70% |
| QQQ240628P00494000 | 2024-06-20 12:35PM EDT | 2024-06-28 | 13.38 | 13.55 | 14.24 | +13.38 | - | - | 76 | 16.41% |
| QQQ240703P00494000 | 2024-06-21 10:31AM EDT | 2024-07-03 | 15.38 | 13.85 | 14.42 | +15.38 | - | 1 | 1 | 13.34% |
| QQQ240705P00494000 | 2024-06-17 11:47AM EDT | 2024-07-05 | 14.28 | 14.02 | 14.52 | +14.28 | - | - | 10 | 12.83% |
| QQQ240712P00494000 | 2024-06-21 12:29PM EDT | 2024-07-12 | 14.15 | 14.67 | 15.11 | +14.15 | - | 2 | 4 | 12.62% |
| QQQ240726P00494000 | 2024-06-20 9:44AM EDT | 2024-07-26 | 12.42 | 15.89 | 16.31 | +12.42 | - | - | 5 | 12.57% |
| QQQ241231P00494000 | 2024-06-20 10:02AM EDT | 2024-12-31 | 24.67 | 26.82 | 27.20 | 0.00 | - | 2 | 7 | 13.87% |
