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
60 410,38 +400,94 (+0,67 %)
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:494.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00494780 | 2024-06-18 3:57PM EDT | 2024-06-21 | 0.19 | 0.16 | 0.18 | -0.18 | -48.65% | 1,150 | 6,459 | 14.23% |
| QQQ240628C00494780 | 2024-06-18 4:07PM EDT | 2024-06-28 | 1.13 | 1.14 | 1.16 | -0.16 | -12.40% | 153 | 499 | 13.53% |
| QQQ240920C00494780 | 2024-06-18 3:00PM EDT | 2024-09-20 | 14.38 | 14.53 | 14.58 | -0.62 | -4.13% | 605 | 2,448 | 19.14% |
| QQQ240930C00494780 | 2024-06-18 3:40PM EDT | 2024-09-30 | 15.14 | 15.26 | 15.44 | -0.80 | -5.02% | 28 | 150 | 19.03% |
| QQQ241220C00494780 | 2024-06-17 1:38PM EDT | 2024-12-20 | 26.07 | 26.20 | 26.34 | 0.00 | - | 1 | 2,778 | 22.21% |
| QQQ250117C00494780 | 2024-06-18 3:02PM EDT | 2025-01-17 | 28.58 | 28.69 | 29.00 | -0.89 | -3.02% | 6 | 3,599 | 22.50% |
| QQQ250620C00494780 | 2024-06-18 12:39PM EDT | 2025-06-20 | 43.38 | 42.76 | 44.77 | -0.50 | -1.14% | 39 | 265 | 25.26% |
| QQQ251219C00494780 | 2024-06-18 3:37PM EDT | 2025-12-19 | 58.56 | 56.31 | 60.61 | +0.23 | +0.39% | 7 | 182 | 27.35% |
| QQQ260116C00494780 | 2024-06-07 2:50PM EDT | 2026-01-16 | 46.44 | 57.62 | 62.50 | 0.00 | - | 1 | 585 | 27.46% |
| QQQ260618C00494780 | 2024-06-18 9:42AM EDT | 2026-06-18 | 72.91 | 68.50 | 73.26 | +5.91 | +8.82% | 1 | 24 | 28.37% |
| QQQ261218C00494780 | 2024-06-13 3:14PM EDT | 2026-12-18 | 76.00 | 80.00 | 84.74 | 0.00 | - | 1 | 7 | 29.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00494780 | 2024-05-08 9:30AM EDT | 2024-06-21 | 57.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628P00494780 | 2024-06-18 12:24PM EDT | 2024-06-28 | 11.50 | 10.47 | 11.02 | -43.36 | -79.04% | 10 | 0 | 14.81% |
| QQQ240920P00494780 | 2024-06-11 12:12PM EDT | 2024-09-20 | 32.11 | 18.11 | 18.43 | 0.00 | - | 1 | 6 | 13.21% |
| QQQ240930P00494780 | 2024-06-18 2:02PM EDT | 2024-09-30 | 19.23 | 18.85 | 19.05 | -12.42 | -39.24% | 104 | 67 | 13.18% |
| QQQ241220P00494780 | 2024-06-06 11:00AM EDT | 2024-12-20 | 36.15 | 24.55 | 24.68 | 0.00 | - | 4 | 4 | 14.05% |
| QQQ250117P00494780 | 2024-06-17 2:28PM EDT | 2025-01-17 | 25.68 | 25.90 | 26.17 | 0.00 | - | 65 | 72 | 14.11% |
| QQQ250620P00494780 | 2024-06-17 12:23PM EDT | 2025-06-20 | 34.16 | 31.63 | 33.65 | 0.00 | - | 4 | 4 | 14.62% |
| QQQ251219P00494780 | 2024-05-13 10:28AM EDT | 2025-12-19 | 59.51 | 41.04 | 44.89 | 0.00 | - | 2 | 1 | 16.70% |
| QQQ260116P00494780 | 2024-05-23 10:42AM EDT | 2026-01-16 | 50.93 | 37.19 | 42.00 | 0.00 | - | 1 | 0 | 15.10% |
| QQQ260618P00494780 | 2024-01-31 10:56AM EDT | 2026-06-18 | 78.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00494780 | 2024-06-18 10:29AM EDT | 2026-12-18 | 49.06 | 46.00 | 51.00 | -6.41 | -11.56% | 5 | 19 | 14.96% |
