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:519.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00519780 | 2024-06-18 1:05PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 1,367 | 30.66% |
| QQQ240628C00519780 | 2024-06-17 3:16PM EDT | 2024-06-28 | 0.08 | 0.05 | 0.06 | -0.01 | -11.11% | 1 | 591 | 18.26% |
| QQQ240920C00519780 | 2024-06-18 3:48PM EDT | 2024-09-20 | 5.27 | 5.44 | 5.49 | -0.43 | -7.54% | 41 | 1,058 | 17.35% |
| QQQ240930C00519780 | 2024-06-18 3:22PM EDT | 2024-09-30 | 5.90 | 5.99 | 6.15 | +2.17 | +58.18% | 1 | 18 | 17.32% |
| QQQ241220C00519780 | 2024-06-07 11:25AM EDT | 2024-12-20 | 7.49 | 14.66 | 14.75 | 0.00 | - | 1 | 748 | 20.19% |
| QQQ250117C00519780 | 2024-06-18 3:29PM EDT | 2025-01-17 | 16.78 | 16.86 | 17.05 | -0.19 | -1.12% | 41 | 2,696 | 20.49% |
| QQQ250620C00519780 | 2024-06-18 1:01PM EDT | 2025-06-20 | 30.30 | 30.28 | 31.19 | -0.36 | -1.17% | 423 | 745 | 23.16% |
| QQQ251219C00519780 | 2024-06-14 10:10AM EDT | 2025-12-19 | 40.41 | 44.07 | 46.34 | 0.00 | - | 2 | 1,027 | 25.36% |
| QQQ260116C00519780 | 2024-06-13 11:11AM EDT | 2026-01-16 | 41.56 | 44.50 | 49.38 | 0.00 | - | 4 | 90 | 25.99% |
| QQQ260618C00519780 | 2024-04-01 10:01AM EDT | 2026-06-18 | 42.29 | 27.37 | 30.13 | 0.00 | - | 164 | 107 | 16.02% |
| QQQ261218C00519780 | 2024-04-01 10:05AM EDT | 2026-12-18 | 51.85 | 35.52 | 40.00 | 0.00 | - | 2 | 5 | 17.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00519780 | 2024-03-26 3:36PM EDT | 2024-06-21 | 75.43 | 89.71 | 90.58 | 0.00 | - | 1 | 0 | 395.87% |
| QQQ240628P00519780 | 2024-01-31 12:14PM EDT | 2024-06-28 | 100.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00519780 | 2024-03-08 1:50PM EDT | 2024-09-20 | 78.08 | 79.29 | 79.60 | 0.00 | - | 2 | 0 | 59.83% |
| QQQ241220P00519780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 175.75 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00519780 | 2024-06-17 2:40PM EDT | 2025-01-17 | 39.82 | 39.92 | 40.40 | 0.00 | - | 4 | 2 | 11.85% |
| QQQ250620P00519780 | 2024-06-05 3:29PM EDT | 2025-06-20 | 60.13 | 44.26 | 46.61 | 0.00 | - | 10 | 11 | 12.83% |
| QQQ251219P00519780 | 2024-01-16 1:04AM EDT | 2025-12-19 | 176.71 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00519780 | 2024-05-06 11:52AM EDT | 2026-01-16 | 82.39 | 61.48 | 65.50 | 0.00 | - | 2 | 0 | 18.39% |
| QQQ261218P00519780 | 2024-03-14 3:40PM EDT | 2026-12-18 | 88.54 | 85.50 | 90.06 | 0.00 | - | 1 | 11 | 22.69% |
