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
60 412,80 +414,41 (+0,69 %)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240620C00500000 | 2024-06-18 4:07PM EDT | 2024-06-20 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 2,950 | 410 | 18.16% |
| QQQ240621C00500000 | 2024-06-18 4:08PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 558 | 59,613 | 17.19% |
| QQQ240624C00500000 | 2024-06-18 3:55PM EDT | 2024-06-24 | 0.11 | 0.10 | 0.11 | -0.12 | -52.17% | 541 | 346 | 12.84% |
| QQQ240625C00500000 | 2024-06-18 2:34PM EDT | 2024-06-25 | 0.18 | 0.15 | 0.17 | -0.07 | -28.00% | 98 | 598 | 12.92% |
| QQQ240626C00500000 | 2024-06-18 4:07PM EDT | 2024-06-26 | 0.22 | 0.22 | 0.24 | -0.27 | -55.10% | 178 | 107 | 12.98% |
| QQQ240627C00500000 | 2024-06-18 3:14PM EDT | 2024-06-27 | 0.34 | 0.31 | 0.33 | -0.22 | -39.29% | 117 | 219 | 13.14% |
| QQQ240628C00500000 | 2024-06-18 4:11PM EDT | 2024-06-28 | 0.47 | 0.47 | 0.49 | -0.14 | -22.95% | 3,088 | 11,498 | 13.75% |
| QQQ240705C00500000 | 2024-06-18 4:11PM EDT | 2024-07-05 | 1.14 | 1.14 | 1.17 | -0.11 | -8.80% | 888 | 1,833 | 13.67% |
| QQQ240712C00500000 | 2024-06-18 4:03PM EDT | 2024-07-12 | 2.13 | 2.20 | 2.23 | -0.07 | -3.18% | 1,448 | 3,499 | 14.66% |
| QQQ240719C00500000 | 2024-06-18 4:14PM EDT | 2024-07-19 | 3.17 | 3.14 | 3.17 | +0.04 | +1.28% | 42,469 | 53,466 | 15.05% |
| QQQ240726C00500000 | 2024-06-18 4:14PM EDT | 2024-07-26 | 4.19 | 4.20 | 4.25 | +0.12 | +2.95% | 12,985 | 593 | 15.68% |
| QQQ240802C00500000 | 2024-06-18 3:57PM EDT | 2024-08-02 | 5.40 | 5.36 | 5.45 | +0.21 | +4.05% | 909 | 739 | 16.44% |
| QQQ240816C00500000 | 2024-06-18 4:12PM EDT | 2024-08-16 | 7.28 | 7.30 | 7.35 | +0.23 | +3.26% | 2,592 | 14,536 | 17.05% |
| QQQ240920C00500000 | 2024-06-18 3:53PM EDT | 2024-09-20 | 11.95 | 12.07 | 12.12 | -0.24 | -1.97% | 2,830 | 15,421 | 18.64% |
| QQQ240930C00500000 | 2024-06-18 3:21PM EDT | 2024-09-30 | 12.66 | 12.78 | 12.96 | -0.34 | -2.62% | 8 | 245 | 18.56% |
| QQQ241018C00500000 | 2024-06-18 3:20PM EDT | 2024-10-18 | 14.94 | 15.23 | 15.39 | -0.71 | -4.54% | 110 | 1,795 | 19.37% |
| QQQ241115C00500000 | 2024-06-18 3:42PM EDT | 2024-11-15 | 19.25 | 19.42 | 19.62 | -0.65 | -3.27% | 260 | 7,590 | 20.93% |
| QQQ241220C00500000 | 2024-06-18 3:46PM EDT | 2024-12-20 | 23.06 | 23.42 | 23.55 | -0.40 | -1.71% | 92 | 10,142 | 21.73% |
| QQQ241231C00500000 | 2024-06-18 3:56PM EDT | 2024-12-31 | 24.09 | 23.95 | 24.19 | -0.01 | -0.04% | 18 | 521 | 21.56% |
| QQQ250117C00500000 | 2024-06-18 3:54PM EDT | 2025-01-17 | 25.90 | 25.89 | 26.19 | -0.12 | -0.46% | 802 | 32,734 | 22.04% |
| QQQ250321C00500000 | 2024-06-18 3:13PM EDT | 2025-03-21 | 32.20 | 32.28 | 32.80 | -0.80 | -2.42% | 10 | 3,000 | 23.30% |
| QQQ250331C00500000 | 2024-06-18 11:04AM EDT | 2025-03-31 | 32.60 | 32.79 | 33.36 | +0.09 | +0.28% | 3 | 208 | 23.21% |
| QQQ250620C00500000 | 2024-06-18 1:16PM EDT | 2025-06-20 | 40.62 | 40.55 | 41.06 | -0.53 | -1.29% | 7 | 4,806 | 24.46% |
| QQQ251219C00500000 | 2024-06-18 10:56AM EDT | 2025-12-19 | 54.90 | 54.38 | 56.61 | +1.12 | +2.08% | 9 | 1,842 | 26.55% |
| QQQ260116C00500000 | 2024-06-17 12:35PM EDT | 2026-01-16 | 55.20 | 54.70 | 59.50 | 0.00 | - | 1 | 230 | 27.09% |
| QQQ260618C00500000 | 2024-06-18 2:02PM EDT | 2026-06-18 | 67.80 | 65.50 | 70.37 | +0.50 | +0.74% | 11 | 545 | 28.07% |
| QQQ261218C00500000 | 2024-06-18 3:40PM EDT | 2026-12-18 | 79.05 | 77.00 | 81.88 | -1.54 | -1.91% | 254 | 945 | 28.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00500000 | 2024-06-18 3:27PM EDT | 2024-06-21 | 14.72 | 14.42 | 14.84 | -0.46 | -3.03% | 18 | 41 | 16.02% |
| QQQ240624P00500000 | 2024-06-18 12:47PM EDT | 2024-06-24 | 16.10 | 14.84 | 15.47 | +2.00 | +14.18% | 1 | 92 | 19.43% |
| QQQ240626P00500000 | 2024-06-12 3:22PM EDT | 2024-06-26 | 24.20 | 14.92 | 15.65 | 0.00 | - | - | 0 | 18.04% |
| QQQ240628P00500000 | 2024-06-18 2:28PM EDT | 2024-06-28 | 15.72 | 15.12 | 15.66 | -0.65 | -3.97% | 20 | 63 | 16.20% |
| QQQ240705P00500000 | 2024-06-18 11:06AM EDT | 2024-07-05 | 17.05 | 15.53 | 15.89 | +1.84 | +12.10% | 43 | 24 | 13.40% |
| QQQ240712P00500000 | 2024-06-18 2:00PM EDT | 2024-07-12 | 16.38 | 16.08 | 16.41 | -5.59 | -25.44% | 201 | 13 | 12.93% |
| QQQ240719P00500000 | 2024-06-18 3:50PM EDT | 2024-07-19 | 17.30 | 16.58 | 16.88 | -0.26 | -1.48% | 69 | 572 | 12.57% |
| QQQ240726P00500000 | 2024-06-17 4:03PM EDT | 2024-07-26 | 18.00 | 17.13 | 17.42 | 0.00 | - | 117 | 43 | 12.51% |
| QQQ240816P00500000 | 2024-06-18 3:47PM EDT | 2024-08-16 | 19.23 | 18.78 | 18.97 | -0.37 | -1.89% | 176 | 5,514 | 12.49% |
| QQQ240920P00500000 | 2024-06-18 2:21PM EDT | 2024-09-20 | 21.51 | 21.11 | 21.32 | +0.01 | +0.05% | 59 | 561 | 12.61% |
| QQQ240930P00500000 | 2024-06-18 3:54PM EDT | 2024-09-30 | 21.85 | 21.73 | 22.02 | -0.25 | -1.13% | 3 | 38 | 12.73% |
| QQQ241018P00500000 | 2024-06-18 4:14PM EDT | 2024-10-18 | 23.12 | 22.98 | 23.15 | +0.32 | +1.40% | 13 | 244 | 12.84% |
| QQQ241115P00500000 | 2024-06-18 1:13PM EDT | 2024-11-15 | 25.40 | 25.23 | 25.41 | +0.10 | +0.40% | 14 | 349 | 13.51% |
| QQQ241220P00500000 | 2024-06-18 10:36AM EDT | 2024-12-20 | 27.33 | 27.10 | 27.25 | +0.32 | +1.18% | 22 | 2,178 | 13.56% |
| QQQ241231P00500000 | 2024-06-14 9:43AM EDT | 2024-12-31 | 31.85 | 27.50 | 27.85 | 0.00 | - | 3 | 79 | 13.61% |
| QQQ250117P00500000 | 2024-06-18 2:34PM EDT | 2025-01-17 | 28.85 | 28.39 | 28.70 | -0.14 | -0.48% | 7 | 626 | 13.65% |
| QQQ250321P00500000 | 2024-06-18 2:35PM EDT | 2025-03-21 | 31.63 | 31.05 | 31.59 | +0.70 | +2.26% | 15 | 59 | 13.75% |
| QQQ250331P00500000 | 2024-06-14 10:23AM EDT | 2025-03-31 | 35.15 | 31.44 | 32.04 | 0.00 | - | 3 | 11 | 13.77% |
| QQQ250620P00500000 | 2024-06-18 9:37AM EDT | 2025-06-20 | 34.89 | 33.95 | 35.72 | +0.41 | +1.19% | 1 | 2,151 | 14.08% |
| QQQ251219P00500000 | 2024-06-17 3:26PM EDT | 2025-12-19 | 40.64 | 39.08 | 43.37 | 0.00 | - | 4 | 64 | 14.76% |
| QQQ260116P00500000 | 2024-06-18 11:02AM EDT | 2026-01-16 | 43.36 | 39.50 | 44.44 | +1.94 | +4.68% | 1 | 46 | 14.84% |
| QQQ260618P00500000 | 2024-06-05 10:30AM EDT | 2026-06-18 | 57.00 | 43.56 | 48.50 | 0.00 | - | 1 | 1 | 14.69% |
| QQQ261218P00500000 | 2024-06-18 12:33PM EDT | 2026-12-18 | 50.74 | 48.00 | 53.00 | -2.05 | -3.88% | 10 | 21 | 14.61% |
