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
60 352,56 +268,02 (+0,45 %)
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:514.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00514780 | 2024-06-18 4:08PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 14 | 3,868 | 26.76% |
| QQQ240628C00514780 | 2024-06-18 1:58PM EDT | 2024-06-28 | 0.10 | 0.07 | 0.08 | -0.02 | -16.67% | 62 | 631 | 16.70% |
| QQQ240920C00514780 | 2024-06-18 4:05PM EDT | 2024-09-20 | 6.67 | 6.73 | 6.78 | -0.46 | -6.45% | 101 | 1,893 | 17.58% |
| QQQ240930C00514780 | 2024-06-17 3:07PM EDT | 2024-09-30 | 7.54 | 7.33 | 7.52 | 0.00 | - | 5 | 35 | 17.57% |
| QQQ241220C00514780 | 2024-06-18 12:30PM EDT | 2024-12-20 | 16.42 | 16.61 | 16.71 | -0.73 | -4.26% | 12 | 481 | 20.54% |
| QQQ250117C00514780 | 2024-06-18 2:21PM EDT | 2025-01-17 | 18.95 | 18.90 | 19.11 | -0.07 | -0.37% | 22 | 1,586 | 20.84% |
| QQQ250620C00514780 | 2024-06-17 3:59PM EDT | 2025-06-20 | 33.05 | 32.32 | 33.90 | +0.19 | +0.58% | 1 | 1,820 | 23.66% |
| QQQ251219C00514780 | 2024-06-17 12:58PM EDT | 2025-12-19 | 45.71 | 45.59 | 49.79 | 0.00 | - | 1 | 106 | 26.06% |
| QQQ260116C00514780 | 2024-06-17 3:34PM EDT | 2026-01-16 | 49.97 | 47.00 | 51.87 | 0.00 | - | 2 | 114 | 26.27% |
| QQQ260618C00514780 | 2024-06-10 12:31PM EDT | 2026-06-18 | 48.50 | 58.00 | 62.56 | 0.00 | - | 2 | 10 | 27.26% |
| QQQ261218C00514780 | 2024-06-18 12:59PM EDT | 2026-12-18 | 71.74 | 69.50 | 74.12 | +7.97 | +12.50% | 16 | 25 | 28.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00514780 | 2024-06-06 3:43PM EDT | 2024-06-21 | 51.85 | 29.19 | 29.61 | 0.00 | - | 1 | 0 | 27.83% |
| QQQ240628P00514780 | 2024-05-30 3:51PM EDT | 2024-06-28 | 63.86 | 29.59 | 30.27 | 0.00 | - | 9 | 0 | 24.93% |
| QQQ240920P00514780 | 2024-01-30 1:49PM EDT | 2024-09-20 | 89.58 | 76.47 | 76.82 | 0.00 | - | 1 | 0 | 60.24% |
| QQQ240930P00514780 | 2024-02-20 11:00AM EDT | 2024-09-30 | 88.80 | 68.36 | 68.78 | 0.00 | - | 1 | 0 | 49.64% |
| QQQ241220P00514780 | 2024-06-12 3:02PM EDT | 2024-12-20 | 42.09 | 35.58 | 35.97 | 0.00 | - | 8 | 6 | 12.22% |
| QQQ250117P00514780 | 2024-06-18 10:03AM EDT | 2025-01-17 | 37.16 | 36.65 | 37.10 | -4.32 | -10.41% | 2 | 9 | 12.31% |
| QQQ250620P00514780 | 2024-06-14 11:42AM EDT | 2025-06-20 | 47.05 | 41.42 | 43.70 | 0.00 | - | 1 | 1 | 13.19% |
| QQQ251219P00514780 | 2024-01-16 1:04AM EDT | 2025-12-19 | 170.92 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00514780 | 2024-05-06 3:27PM EDT | 2026-01-16 | 75.49 | 58.20 | 62.50 | 0.00 | - | 27 | 12 | 18.50% |
| QQQ261218P00514780 | 2024-06-13 3:16PM EDT | 2026-12-18 | 60.16 | 54.77 | 59.50 | 0.00 | - | 1 | 1 | 13.72% |
