La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 814,41 +181,61 (+0,32 %)
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:515.00
Options d’achatpour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00515000 | 2024-06-28 12:50PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 47 | 322 | 20.12% |
| QQQ240712C00515000 | 2024-06-28 2:34PM EDT | 2024-07-12 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 148 | 2,462 | 16.11% |
| QQQ240719C00515000 | 2024-06-28 3:40PM EDT | 2024-07-19 | 0.16 | 0.12 | 0.14 | -0.03 | -15.79% | 507 | 11,083 | 14.84% |
| QQQ240726C00515000 | 2024-06-28 3:43PM EDT | 2024-07-26 | 0.37 | 0.30 | 0.33 | -0.08 | -17.78% | 454 | 12,414 | 14.89% |
| QQQ240802C00515000 | 2024-06-28 3:51PM EDT | 2024-08-02 | 0.70 | 0.61 | 0.65 | -0.19 | -21.35% | 165 | 272 | 15.29% |
| QQQ240816C00515000 | 2024-06-28 4:04PM EDT | 2024-08-16 | 1.40 | 1.39 | 1.43 | -0.44 | -23.91% | 1,218 | 3,357 | 15.71% |
| QQQ240920C00515000 | 2024-06-28 4:03PM EDT | 2024-09-20 | 4.13 | 4.12 | 4.19 | -0.59 | -12.50% | 506 | 7,101 | 17.02% |
| QQQ241018C00515000 | 2024-06-28 2:41PM EDT | 2024-10-18 | 7.06 | 6.44 | 6.59 | -0.50 | -6.61% | 1,031 | 1,558 | 17.77% |
| QQQ241115C00515000 | 2024-06-28 10:39AM EDT | 2024-11-15 | 12.21 | 9.80 | 9.97 | +1.36 | +12.53% | 5 | 280 | 19.33% |
| QQQ241220C00515000 | 2024-06-28 3:10PM EDT | 2024-12-20 | 13.73 | 13.26 | 13.44 | -0.97 | -6.60% | 9 | 2,236 | 20.25% |
| QQQ241231C00515000 | 2024-06-24 9:30AM EDT | 2024-12-31 | 14.60 | 13.80 | 14.10 | 0.00 | - | 2 | 49 | 20.17% |
| QQQ250117C00515000 | 2023-12-22 12:59PM EDT | 2025-01-17 | 5.41 | 0.00 | 0.00 | 0.00 | - | 89 | 1,065 | 1.56% |
| QQQ250321C00515000 | 2024-06-27 9:54AM EDT | 2025-03-21 | 22.89 | 21.39 | 21.96 | 0.00 | - | 24 | 1,219 | 22.00% |
| QQQ250331C00515000 | 2024-06-20 10:37AM EDT | 2025-03-31 | 25.35 | 21.87 | 22.50 | 0.00 | - | 1 | 25 | 21.94% |
| QQQ250620C00515000 | 2023-12-14 2:23PM EDT | 2025-06-20 | 8.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,099 | 1.56% |
| QQQ251219C00515000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 13.08 | 15.69 | 17.09 | 0.00 | - | 1 | 82 | 13.24% |
| QQQ260116C00515000 | 2023-12-01 2:07PM EDT | 2026-01-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 1.56% |
Options de ventepour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00515000 | 2024-06-24 3:35PM EDT | 2024-07-05 | 39.30 | 35.13 | 35.66 | 0.00 | - | 90 | 0 | 0.00% |
| QQQ240712P00515000 | 2024-06-24 3:34PM EDT | 2024-07-12 | 38.94 | 35.01 | 35.69 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ240719P00515000 | 2024-06-26 3:47PM EDT | 2024-07-19 | 35.32 | 35.02 | 35.68 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240726P00515000 | 2024-06-28 1:52PM EDT | 2024-07-26 | 33.40 | 35.06 | 35.65 | +3.18 | +10.52% | 23 | 0 | 0.00% |
| QQQ240802P00515000 | 2024-06-17 12:44PM EDT | 2024-08-02 | 32.92 | 35.07 | 35.65 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00515000 | 2024-06-28 4:13PM EDT | 2024-08-16 | 35.22 | 35.07 | 35.64 | +1.78 | +5.32% | 31 | 35 | 0.00% |
| QQQ240920P00515000 | 2024-06-28 10:40AM EDT | 2024-09-20 | 32.12 | 35.41 | 35.96 | -1.98 | -5.81% | 9 | 11 | 6.86% |
| QQQ241018P00515000 | 2024-06-20 11:15AM EDT | 2024-10-18 | 32.78 | 36.18 | 36.69 | 0.00 | - | 6 | 11 | 9.00% |
| QQQ241115P00515000 | 2024-06-18 1:08PM EDT | 2024-11-15 | 34.74 | 37.42 | 37.92 | 0.00 | - | 5 | 12 | 10.32% |
| QQQ241220P00515000 | 2024-06-27 11:42AM EDT | 2024-12-20 | 38.67 | 38.69 | 39.18 | 0.00 | - | 18 | 18 | 10.81% |
| QQQ241231P00515000 | 2024-06-21 2:49PM EDT | 2024-12-31 | 39.79 | 39.04 | 39.56 | 0.00 | - | 4 | 13 | 10.91% |
| QQQ250117P00515000 | 2023-10-26 1:47PM EDT | 2025-01-17 | 170.66 | 124.46 | 126.57 | 0.00 | - | - | 0 | 73.03% |
| QQQ250321P00515000 | 2024-06-28 3:52PM EDT | 2025-03-21 | 41.59 | 41.81 | 42.55 | -3.91 | -8.59% | 121 | 146 | 11.61% |
| QQQ250620P00515000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 172.07 | 123.39 | 127.26 | 0.00 | - | - | 0 | 54.97% |
| QQQ251219P00515000 | 2023-10-26 1:45PM EDT | 2025-12-19 | 170.92 | 123.00 | 127.99 | 0.00 | - | - | 0 | 45.91% |
| QQQ260116P00515000 | 2023-11-17 3:59PM EDT | 2026-01-16 | 128.60 | 108.12 | 113.00 | 0.00 | - | 1 | 0 | 38.42% |
