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
1,0693 -0,0014 (-0,13 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 967,21 -147,87 (-0,25 %)
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:496.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00496000 | 2024-06-21 3:29PM EDT | 2024-06-24 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 392 | 707 | 18.56% |
| QQQ240625C00496000 | 2024-06-21 3:30PM EDT | 2024-06-25 | 0.04 | 0.02 | 0.03 | -0.06 | -60.00% | 124 | 113 | 15.92% |
| QQQ240626C00496000 | 2024-06-21 3:40PM EDT | 2024-06-26 | 0.06 | 0.04 | 0.05 | +0.06 | - | 222 | 78 | 14.80% |
| QQQ240627C00496000 | 2024-06-21 1:28PM EDT | 2024-06-27 | 0.10 | 0.08 | 0.09 | -0.15 | -60.00% | 7 | 32 | 14.50% |
| QQQ240628C00496000 | 2024-06-21 4:09PM EDT | 2024-06-28 | 0.16 | 0.17 | 0.18 | +0.16 | - | 725 | 1,001 | 15.04% |
| QQQ240705C00496000 | 2024-06-21 4:12PM EDT | 2024-07-05 | 0.71 | 0.72 | 0.74 | +0.71 | - | 325 | 284 | 14.32% |
| QQQ240712C00496000 | 2024-06-21 12:30PM EDT | 2024-07-12 | 1.98 | 1.69 | 1.72 | +1.98 | - | 11 | 32 | 15.24% |
| QQQ240726C00496000 | 2024-06-21 4:07PM EDT | 2024-07-26 | 3.64 | 3.68 | 3.74 | +3.64 | - | 348 | 10 | 16.25% |
| QQQ240802C00496000 | 2024-06-21 10:09AM EDT | 2024-08-02 | 4.73 | 4.84 | 4.93 | +4.73 | - | 3 | 1 | 17.00% |
| QQQ241220C00496000 | 2024-06-21 2:50PM EDT | 2024-12-20 | 22.73 | 23.00 | 23.12 | -1.09 | -4.58% | 3 | 600 | 22.17% |
| QQQ241231C00496000 | 2024-06-07 1:19PM EDT | 2024-12-31 | 15.98 | 23.50 | 23.85 | 0.00 | - | 1 | 5 | 22.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00496000 | 2024-06-20 10:04AM EDT | 2024-06-24 | 10.76 | 15.32 | 16.33 | +10.76 | - | - | 4 | 32.96% |
| QQQ240625P00496000 | 2024-06-20 9:51AM EDT | 2024-06-25 | 10.55 | 15.41 | 16.37 | +10.55 | - | - | 8 | 27.47% |
| QQQ240628P00496000 | 2024-06-21 12:20PM EDT | 2024-06-28 | 14.63 | 15.56 | 16.19 | +14.63 | - | 1 | 90 | 17.58% |
| QQQ240705P00496000 | 2024-06-17 2:51PM EDT | 2024-07-05 | 11.96 | 15.83 | 16.35 | +11.96 | - | - | 2 | 13.07% |
| QQQ241220P00496000 | 2024-06-13 11:40AM EDT | 2024-12-20 | 29.04 | 27.40 | 27.55 | 0.00 | - | 21 | 22 | 13.57% |
| QQQ241231P00496000 | 2024-05-31 10:38AM EDT | 2024-12-31 | 50.40 | 27.82 | 28.22 | 0.00 | - | 1 | 4 | 13.68% |
