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
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 376,14 +366,95 (+0,61 %)
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:504.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00504780 | 2024-06-18 3:47PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.05 | -0.05 | -45.45% | 128 | 2,939 | 20.22% |
| QQQ240628C00504780 | 2024-06-18 3:58PM EDT | 2024-06-28 | 0.23 | 0.22 | 0.24 | -0.09 | -28.12% | 261 | 795 | 14.43% |
| QQQ240920C00504780 | 2024-06-18 3:29PM EDT | 2024-09-20 | 9.91 | 10.08 | 10.13 | -0.46 | -4.44% | 269 | 859 | 18.24% |
| QQQ240930C00504780 | 2024-06-18 11:14AM EDT | 2024-09-30 | 10.18 | 10.77 | 10.96 | -0.89 | -8.04% | 21 | 68 | 18.20% |
| QQQ241220C00504780 | 2024-06-18 11:42AM EDT | 2024-12-20 | 20.80 | 21.05 | 21.17 | +8.91 | +74.94% | 31 | 498 | 21.31% |
| QQQ250117C00504780 | 2024-06-18 2:22PM EDT | 2025-01-17 | 23.34 | 23.47 | 23.69 | -0.76 | -3.15% | 46 | 6,747 | 21.59% |
| QQQ250620C00504780 | 2024-06-17 3:10PM EDT | 2025-06-20 | 38.68 | 37.26 | 39.24 | 0.00 | - | 3 | 189 | 24.50% |
| QQQ251219C00504780 | 2024-06-18 11:51AM EDT | 2025-12-19 | 52.68 | 50.79 | 55.04 | +4.15 | +8.55% | 1 | 218 | 26.68% |
| QQQ260116C00504780 | 2024-06-12 3:52PM EDT | 2026-01-16 | 47.29 | 52.10 | 57.00 | 0.00 | - | 4 | 137 | 26.83% |
| QQQ260618C00504780 | 2024-04-01 9:57AM EDT | 2026-06-18 | 48.35 | 32.46 | 35.11 | 0.00 | - | 5 | 2 | 15.85% |
| QQQ261218C00504780 | 2024-06-14 2:06PM EDT | 2026-12-18 | 71.00 | 74.50 | 79.32 | 0.00 | - | 2 | 26 | 28.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00504780 | 2024-06-10 4:03PM EDT | 2024-06-21 | 40.42 | 19.20 | 19.61 | 0.00 | - | 1 | 0 | 19.63% |
| QQQ240628P00504780 | 2024-06-03 3:41PM EDT | 2024-06-28 | 53.57 | 19.70 | 20.35 | 0.00 | - | 10 | 0 | 19.04% |
| QQQ240920P00504780 | 2024-06-17 3:25PM EDT | 2024-09-20 | 23.45 | 24.00 | 24.50 | 0.00 | - | 10 | 10 | 12.31% |
| QQQ240930P00504780 | 2024-06-17 9:39AM EDT | 2024-09-30 | 28.70 | 24.69 | 25.03 | 0.00 | - | 3 | 3 | 12.31% |
| QQQ241220P00504780 | 2024-06-07 3:10PM EDT | 2024-12-20 | 43.91 | 29.64 | 29.80 | 0.00 | - | 2 | 1 | 13.09% |
| QQQ250117P00504780 | 2024-06-17 3:57PM EDT | 2025-01-17 | 30.84 | 30.89 | 31.21 | -0.16 | -0.52% | 1 | 105 | 13.22% |
| QQQ250620P00504780 | 2024-06-17 11:23AM EDT | 2025-06-20 | 39.20 | 36.22 | 38.37 | 0.00 | - | 8 | 17 | 13.91% |
| QQQ260116P00504780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 162.08 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00504780 | 2024-02-27 3:03PM EDT | 2026-06-18 | 75.06 | 68.50 | 73.23 | 0.00 | - | 3 | 2 | 22.67% |
| QQQ261218P00504780 | 2024-06-18 10:29AM EDT | 2026-12-18 | 53.37 | 50.14 | 55.00 | -2.04 | -3.68% | 1 | 2 | 14.32% |
