Marchés français ouverture 3 h 13 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 940,34 -255,26 (-1,33 %) Bitcoin EUR
63 973,54 -574,77 (-0,89 %)
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:495.00
Options d’achatpour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00495000 | 2024-05-22 2:42PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 40 | 155 | 42.58% |
| QQQ240531C00495000 | 2024-05-22 2:13PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 531 | 745 | 20.90% |
| QQQ240607C00495000 | 2024-05-22 11:12AM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3 | 760 | 17.09% |
| QQQ240614C00495000 | 2024-05-22 1:59PM EDT | 2024-06-14 | 0.13 | 0.09 | 0.13 | +0.02 | +18.18% | 3 | 39 | 15.87% |
| QQQ240621C00495000 | 2024-05-22 4:11PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | 0.00 | - | 174 | 2,865 | 14.97% |
| QQQ240628C00495000 | 2024-05-22 10:11AM EDT | 2024-06-28 | 0.32 | 0.29 | 0.34 | +0.02 | +6.67% | 31 | 256 | 14.66% |
| QQQ240719C00495000 | 2024-05-22 4:11PM EDT | 2024-07-19 | 0.93 | 0.89 | 0.94 | -0.01 | -1.06% | 322 | 8,501 | 14.50% |
| QQQ240816C00495000 | 2024-05-22 2:49PM EDT | 2024-08-16 | 2.30 | 2.38 | 2.47 | -0.11 | -4.56% | 210 | 2,220 | 15.53% |
| QQQ240920C00495000 | 2024-05-22 3:19PM EDT | 2024-09-20 | 4.54 | 4.91 | 5.02 | -0.43 | -8.65% | 155 | 2,282 | 16.82% |
| QQQ240930C00495000 | 2023-11-17 11:18AM EDT | 2024-09-30 | 2.15 | 3.26 | 3.38 | 0.00 | - | 4 | 0 | 13.96% |
| QQQ241018C00495000 | 2024-05-22 2:27PM EDT | 2024-10-18 | 6.68 | 6.93 | 7.15 | -0.18 | -2.62% | 20 | 1,536 | 17.57% |
| QQQ241115C00495000 | 2024-05-21 12:35PM EDT | 2024-11-15 | 9.83 | 9.90 | 10.18 | 0.00 | - | 1 | 71 | 19.01% |
| QQQ241220C00495000 | 2024-05-17 2:43PM EDT | 2024-12-20 | 11.51 | 13.00 | 13.19 | 0.00 | - | 1 | 1,474 | 19.85% |
| QQQ241231C00495000 | 2024-05-20 12:55PM EDT | 2024-12-31 | 13.60 | 13.40 | 13.77 | 0.00 | - | 1 | 42 | 19.81% |
| QQQ250117C00495000 | 2023-12-26 12:54PM EDT | 2025-01-17 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 1.56% |
| QQQ250321C00495000 | 2024-05-21 3:57PM EDT | 2025-03-21 | 20.53 | 20.16 | 20.74 | 0.00 | - | 2 | 41 | 21.52% |
| QQQ250331C00495000 | 2024-05-14 2:47PM EDT | 2025-03-31 | 17.16 | 20.56 | 21.19 | 0.00 | - | 1 | 2 | 21.46% |
| QQQ250620C00495000 | 2023-12-20 11:15AM EDT | 2025-06-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 1.56% |
| QQQ251219C00495000 | 2023-12-22 12:26PM EDT | 2025-12-19 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| QQQ260116C00495000 | 2023-12-13 11:50AM EDT | 2026-01-16 | 22.61 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 1.56% |
| QQQ260618C00495000 | 2023-12-19 11:39AM EDT | 2026-06-18 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
Options de ventepour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531P00495000 | 2024-05-08 3:38PM EDT | 2024-05-31 | 54.90 | 39.07 | 39.63 | 0.00 | - | - | 0 | 29.74% |
| QQQ240621P00495000 | 2024-05-17 2:05PM EDT | 2024-06-21 | 44.26 | 38.86 | 39.85 | 0.00 | - | 3 | 0 | 17.98% |
| QQQ240628P00495000 | 2023-12-11 11:59AM EDT | 2024-06-28 | 101.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240719P00495000 | 2024-05-08 3:38PM EDT | 2024-07-19 | 54.90 | 38.90 | 39.82 | 0.00 | - | 1 | 0 | 12.81% |
| QQQ240920P00495000 | 2024-04-16 1:44PM EDT | 2024-09-20 | 63.75 | 43.51 | 43.77 | 0.00 | - | 2 | 0 | 16.11% |
| QQQ241018P00495000 | 2024-05-09 11:41AM EDT | 2024-10-18 | 53.97 | 39.88 | 40.52 | 0.00 | - | 13 | 0 | 9.71% |
| QQQ241115P00495000 | 2024-05-16 3:38PM EDT | 2024-11-15 | 43.85 | 40.82 | 41.42 | 0.00 | - | 5 | 6 | 10.37% |
| QQQ241220P00495000 | 2024-05-08 3:33PM EDT | 2024-12-20 | 55.00 | 41.88 | 42.31 | 0.00 | - | 2 | 0 | 10.59% |
| QQQ241231P00495000 | 2024-05-15 11:06AM EDT | 2024-12-31 | 46.83 | 42.10 | 42.58 | 0.00 | - | 15 | 1 | 10.63% |
| QQQ250117P00495000 | 2023-06-30 12:57PM EDT | 2025-01-17 | 124.47 | 109.50 | 114.22 | 0.00 | - | 5 | 0 | 59.72% |
| QQQ250321P00495000 | 2024-05-22 10:56AM EDT | 2025-03-21 | 44.29 | 44.25 | 44.96 | -9.76 | -18.06% | 10 | 60 | 11.19% |
| QQQ250331P00495000 | 2024-04-22 12:57PM EDT | 2025-03-31 | 78.14 | 44.45 | 45.23 | 0.00 | - | 60 | 0 | 11.22% |
