Marchés français ouverture 4 h 1 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
1,0832 +0,0005 (+0,04 %) HANG SENG
18 950,91 -244,69 (-1,27 %) Bitcoin EUR
64 139,15 -521,91 (-0,81 %)
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:505.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00505000 | 2024-05-16 12:11PM EDT | 2024-05-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 64.06% |
| QQQ240524C00505000 | 2024-05-22 4:04PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 213 | 326 | 48.44% |
| QQQ240531C00505000 | 2024-05-22 4:04PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 55 | 77 | 24.22% |
| QQQ240607C00505000 | 2024-05-16 12:07PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | - | 533 | 19.63% |
| QQQ240614C00505000 | 2024-05-20 1:03PM EDT | 2024-06-14 | 0.07 | 0.03 | 0.07 | 0.00 | - | 2 | 31 | 17.53% |
| QQQ240621C00505000 | 2024-05-22 3:29PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | 0.00 | - | 5 | 1,731 | 16.07% |
| QQQ240628C00505000 | 2024-05-21 10:28AM EDT | 2024-06-28 | 0.12 | 0.08 | 0.16 | 0.00 | - | 10 | 16 | 15.48% |
| QQQ240719C00505000 | 2024-05-22 3:20PM EDT | 2024-07-19 | 0.40 | 0.40 | 0.43 | -0.03 | -6.98% | 22 | 1,620 | 14.56% |
| QQQ240816C00505000 | 2024-05-22 3:58PM EDT | 2024-08-16 | 1.29 | 1.28 | 1.36 | -0.05 | -3.73% | 291 | 1,007 | 15.31% |
| QQQ240920C00505000 | 2024-05-22 1:53PM EDT | 2024-09-20 | 3.07 | 3.07 | 3.17 | 0.00 | - | 5 | 1,662 | 16.38% |
| QQQ241018C00505000 | 2024-05-21 10:45AM EDT | 2024-10-18 | 4.63 | 4.68 | 4.88 | +0.03 | +0.65% | 80 | 4,491 | 17.09% |
| QQQ241115C00505000 | 2024-05-16 1:11PM EDT | 2024-11-15 | 7.32 | 7.16 | 7.40 | 0.00 | - | 3 | 37 | 18.44% |
| QQQ241220C00505000 | 2024-05-22 11:35AM EDT | 2024-12-20 | 10.34 | 9.86 | 10.03 | +0.34 | +3.40% | 13 | 517 | 19.24% |
| QQQ241231C00505000 | 2024-05-22 3:24PM EDT | 2024-12-31 | 10.01 | 10.23 | 10.57 | -0.02 | -0.20% | 41 | 398 | 19.21% |
| QQQ250117C00505000 | 2023-12-26 2:22PM EDT | 2025-01-17 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 3.13% |
| QQQ250321C00505000 | 2024-05-10 9:43AM EDT | 2025-03-21 | 13.13 | 16.39 | 16.94 | 0.00 | - | 25 | 519 | 20.89% |
| QQQ250331C00505000 | 2024-05-14 2:24PM EDT | 2025-03-31 | 13.77 | 16.77 | 17.38 | 0.00 | - | 2 | 267 | 20.84% |
| QQQ250620C00505000 | 2023-12-20 2:56PM EDT | 2025-06-20 | 13.44 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 1.56% |
| QQQ251219C00505000 | 2023-12-20 11:26AM EDT | 2025-12-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 1.56% |
| QQQ260116C00505000 | 2023-12-15 11:10AM EDT | 2026-01-16 | 20.18 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 1.56% |
| QQQ260618C00505000 | 2023-11-03 1:23PM EDT | 2026-06-18 | 17.09 | 20.00 | 24.74 | 0.00 | - | 1 | 1 | 16.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00505000 | 2024-05-22 4:11PM EDT | 2024-05-24 | 49.39 | 49.25 | 49.56 | -0.66 | -1.32% | 10 | 0 | 63.48% |
| QQQ240531P00505000 | 2024-05-15 3:48PM EDT | 2024-05-31 | 52.30 | 49.07 | 49.63 | 0.00 | - | 4 | 0 | 35.47% |
| QQQ240621P00505000 | 2024-04-22 11:44AM EDT | 2024-06-21 | 89.30 | 48.85 | 49.85 | 0.00 | - | 2 | 0 | 21.34% |
| QQQ240719P00505000 | 2024-05-22 3:23PM EDT | 2024-07-19 | 51.00 | 48.89 | 49.82 | -1.50 | -2.86% | 4 | 0 | 15.20% |
| QQQ240816P00505000 | 2024-05-16 9:58AM EDT | 2024-08-16 | 51.57 | 48.91 | 49.80 | 0.00 | - | 4 | 0 | 12.40% |
| QQQ240920P00505000 | 2024-04-22 11:42AM EDT | 2024-09-20 | 89.15 | 48.96 | 49.78 | 0.00 | - | 2 | 0 | 10.40% |
| QQQ241018P00505000 | 2024-05-22 2:33PM EDT | 2024-10-18 | 51.72 | 49.03 | 49.80 | -21.53 | -29.39% | 2 | 0 | 9.46% |
| QQQ241115P00505000 | 2024-04-01 12:19PM EDT | 2024-11-15 | 60.84 | 75.59 | 76.38 | 0.00 | - | 3 | 0 | 35.91% |
| QQQ241220P00505000 | 2024-04-16 3:52PM EDT | 2024-12-20 | 73.27 | 53.78 | 54.13 | 0.00 | - | 50 | 0 | 14.32% |
| QQQ241231P00505000 | 2024-05-22 10:24AM EDT | 2024-12-31 | 49.81 | 50.09 | 50.53 | -3.07 | -5.81% | 60 | 66 | 9.35% |
| QQQ250117P00505000 | 2023-12-18 3:24PM EDT | 2025-01-17 | 97.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250321P00505000 | 2024-03-28 1:46PM EDT | 2025-03-21 | 62.38 | 73.73 | 74.43 | 0.00 | - | 2 | 0 | 26.23% |
| QQQ250620P00505000 | 2023-05-26 4:14PM EDT | 2025-06-20 | 157.00 | 140.00 | 144.81 | 0.00 | - | 4 | 0 | 59.31% |
| QQQ260116P00505000 | 2023-10-26 1:26PM EDT | 2026-01-16 | 162.08 | 113.00 | 117.99 | 0.00 | - | - | 0 | 37.42% |
| QQQ260618P00505000 | 2023-12-11 1:14PM EDT | 2026-06-18 | 110.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
