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
60 424,93 +451,31 (+0,75 %)
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:499.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00499780 | 2024-06-18 4:07PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.12 | -60.00% | 377 | 8,014 | 16.99% |
| QQQ240628C00499780 | 2024-06-18 4:11PM EDT | 2024-06-28 | 0.48 | 0.49 | 0.51 | -0.15 | -23.81% | 646 | 935 | 13.75% |
| QQQ240920C00499780 | 2024-06-18 12:18PM EDT | 2024-09-20 | 11.91 | 12.16 | 12.21 | -0.50 | -4.03% | 110 | 1,671 | 18.65% |
| QQQ240930C00499780 | 2024-06-18 11:09AM EDT | 2024-09-30 | 12.43 | 12.87 | 13.11 | +2.96 | +31.26% | 1 | 39 | 18.63% |
| QQQ241220C00499780 | 2024-06-18 11:15AM EDT | 2024-12-20 | 22.87 | 23.53 | 23.66 | -1.12 | -4.67% | 29 | 5,465 | 21.74% |
| QQQ250117C00499780 | 2024-06-18 11:49AM EDT | 2025-01-17 | 25.80 | 26.00 | 26.30 | -0.93 | -3.48% | 36 | 3,147 | 22.06% |
| QQQ250620C00499780 | 2024-06-18 1:13PM EDT | 2025-06-20 | 40.62 | 39.96 | 41.68 | -1.05 | -2.52% | 4 | 1,161 | 24.73% |
| QQQ251219C00499780 | 2024-06-13 10:16AM EDT | 2025-12-19 | 49.73 | 54.50 | 56.74 | 0.00 | - | 3 | 4,079 | 26.57% |
| QQQ260116C00499780 | 2024-06-13 9:45AM EDT | 2026-01-16 | 52.00 | 55.00 | 59.82 | 0.00 | - | 20 | 176 | 27.18% |
| QQQ260618C00499780 | 2024-06-17 1:30PM EDT | 2026-06-18 | 66.84 | 66.00 | 70.49 | 0.00 | - | 2 | 29 | 28.08% |
| QQQ261218C00499780 | 2024-06-05 10:29AM EDT | 2026-12-18 | 62.00 | 77.01 | 82.00 | 0.00 | - | 1 | 4 | 28.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00499780 | 2024-03-07 4:13PM EDT | 2024-06-21 | 54.36 | 59.23 | 59.68 | 0.00 | - | 1 | 0 | 291.93% |
| QQQ240628P00499780 | 2024-06-18 11:01AM EDT | 2024-06-28 | 16.01 | 14.92 | 15.53 | -6.42 | -28.62% | 3 | 1 | 16.54% |
| QQQ240920P00499780 | 2024-06-17 9:51AM EDT | 2024-09-20 | 25.40 | 20.88 | 21.29 | 0.00 | - | 1 | 5 | 12.75% |
| QQQ240930P00499780 | 2024-03-11 9:41AM EDT | 2024-09-30 | 62.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00499780 | 2024-06-17 3:21PM EDT | 2024-12-20 | 26.50 | 26.98 | 27.14 | 0.00 | - | 1 | 2 | 13.58% |
| QQQ250117P00499780 | 2024-06-17 12:50PM EDT | 2025-01-17 | 29.29 | 28.30 | 28.59 | 0.00 | - | 4 | 5 | 13.67% |
| QQQ250620P00499780 | 2024-06-17 12:48PM EDT | 2025-06-20 | 35.71 | 33.85 | 35.94 | 0.00 | - | 18 | 19 | 14.27% |
| QQQ251219P00499780 | 2024-04-12 11:50AM EDT | 2025-12-19 | 109.56 | 65.63 | 69.17 | 0.00 | - | 1 | - | 25.70% |
| QQQ260116P00499780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 110.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00499780 | 2023-12-12 1:40PM EDT | 2026-06-18 | 105.93 | 88.50 | 93.50 | 0.00 | - | - | 1 | 31.23% |
| QQQ261218P00499780 | 2024-06-18 10:29AM EDT | 2026-12-18 | 51.22 | 48.00 | 53.00 | -1.92 | -3.61% | 4 | 5 | 14.65% |
