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
60 410,38 +400,94 (+0,67 %)
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:509.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00509780 | 2024-06-18 4:06PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 116 | 2,177 | 23.83% |
| QQQ240628C00509780 | 2024-06-18 1:08PM EDT | 2024-06-28 | 0.15 | 0.11 | 0.13 | -0.05 | -25.00% | 31 | 421 | 15.48% |
| QQQ240920C00509780 | 2024-06-18 1:08PM EDT | 2024-09-20 | 8.24 | 8.27 | 8.32 | -0.28 | -3.29% | 10 | 1,362 | 17.88% |
| QQQ240930C00509780 | 2024-06-14 11:49AM EDT | 2024-09-30 | 5.97 | 8.93 | 9.13 | 0.00 | - | 1 | 39 | 17.88% |
| QQQ241220C00509780 | 2024-06-18 11:41AM EDT | 2024-12-20 | 18.53 | 18.74 | 18.85 | +9.33 | +101.41% | 321 | 1,338 | 20.91% |
| QQQ250117C00509780 | 2024-06-18 11:50AM EDT | 2025-01-17 | 21.00 | 21.10 | 21.33 | -0.75 | -3.45% | 50 | 4,300 | 21.21% |
| QQQ250620C00509780 | 2024-06-17 12:13PM EDT | 2025-06-20 | 32.91 | 34.68 | 36.39 | 0.00 | - | 6 | 664 | 24.01% |
| QQQ251219C00509780 | 2024-06-12 10:05AM EDT | 2025-12-19 | 42.54 | 49.13 | 51.42 | 0.00 | - | 2 | 2,147 | 25.96% |
| QQQ260116C00509780 | 2024-06-12 11:20AM EDT | 2026-01-16 | 44.97 | 49.50 | 54.44 | 0.00 | - | 55 | 119 | 26.56% |
| QQQ260618C00509780 | 2024-06-10 3:31PM EDT | 2026-06-18 | 50.70 | 60.50 | 65.14 | 0.00 | - | 1 | 9 | 27.53% |
| QQQ261218C00509780 | 2024-05-06 2:27PM EDT | 2026-12-18 | 48.00 | 58.00 | 62.65 | 0.00 | - | 1 | 4 | 23.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00509780 | 2024-06-18 10:52AM EDT | 2024-06-21 | 25.29 | 24.19 | 24.61 | -129.34 | -83.64% | 2 | - | 23.83% |
| QQQ240628P00509780 | 2024-06-06 9:37AM EDT | 2024-06-28 | 45.50 | 24.62 | 25.30 | 0.00 | - | - | 1 | 22.01% |
| QQQ240930P00509780 | 2024-02-07 4:49PM EDT | 2024-09-30 | 77.73 | 70.22 | 70.70 | 0.00 | - | 1 | 0 | 54.33% |
| QQQ241220P00509780 | 2024-06-06 10:06AM EDT | 2024-12-20 | 47.85 | 32.44 | 32.81 | 0.00 | - | 2 | 1 | 12.70% |
| QQQ250117P00509780 | 2024-06-13 12:23PM EDT | 2025-01-17 | 33.95 | 33.63 | 34.04 | -5.68 | -14.33% | 1 | 18 | 12.77% |
| QQQ250620P00509780 | 2024-04-12 12:37PM EDT | 2025-06-20 | 72.91 | 67.55 | 69.75 | 0.00 | - | 3 | 0 | 28.57% |
| QQQ260116P00509780 | 2024-06-18 11:49AM EDT | 2026-01-16 | 46.88 | 44.02 | 49.00 | -12.32 | -20.81% | 14 | 6 | 14.22% |
| QQQ260618P00509780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 166.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00509780 | 2023-12-29 10:30AM EDT | 2026-12-18 | 99.20 | 84.20 | 88.50 | 0.00 | - | 3 | 0 | 24.26% |
