La bourse ferme dans 4 h 11 min
CAC 40
7 931,47 -66,55 (-0,83 %) Euro Stoxx 50
4 952,27 -51,27 (-1,02 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0871 -0,0036 (-0,33 %) Gold future
2 349,30 -20,00 (-0,84 %) Bitcoin EUR
63 404,80 -131,73 (-0,21 %)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:520.00
Options d’achatpour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240606C00520000 | 2024-05-31 12:33PM EDT | 2024-06-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| QQQ240607C00520000 | 2024-05-28 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 25.00% |
| QQQ240614C00520000 | 2024-06-03 10:29AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 12.50% |
| QQQ240621C00520000 | 2024-05-31 11:48AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 4,257 | 12.50% |
| QQQ240628C00520000 | 2024-06-03 1:46PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 86 | 768 | 12.50% |
| QQQ240705C00520000 | 2024-06-03 10:16AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 12.50% |
| QQQ240719C00520000 | 2024-06-03 1:25PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 3,460 | 6.25% |
| QQQ240816C00520000 | 2024-06-03 10:29AM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 32 | 804 | 6.25% |
| QQQ240920C00520000 | 2024-06-03 4:01PM EDT | 2024-09-20 | 0.91 | 0.00 | 0.00 | 0.00 | - | 24 | 3,507 | 6.25% |
| QQQ240930C00520000 | 2024-05-30 4:01PM EDT | 2024-09-30 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 6.25% |
| QQQ241018C00520000 | 2024-06-03 1:24PM EDT | 2024-10-18 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241115C00520000 | 2024-06-03 3:01PM EDT | 2024-11-15 | 3.04 | 0.00 | 0.00 | 0.00 | - | 14 | 80 | 3.13% |
| QQQ241220C00520000 | 2024-06-03 1:11PM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 55 | 2,148 | 3.13% |
| QQQ241231C00520000 | 2024-06-03 4:10PM EDT | 2024-12-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 3.13% |
| QQQ250117C00520000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 4.99 | 0.00 | 0.00 | 0.00 | - | 390 | 749 | 3.13% |
| QQQ250321C00520000 | 2024-05-31 3:32PM EDT | 2025-03-21 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,961 | 3.13% |
| QQQ250331C00520000 | 2024-05-21 11:17AM EDT | 2025-03-31 | 12.14 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 3.13% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| QQQ251219C00520000 | 2024-05-31 10:59AM EDT | 2025-12-19 | 26.06 | 0.00 | 0.00 | 0.00 | - | 8 | 468 | 3.13% |
| QQQ260116C00520000 | 2024-05-21 3:43PM EDT | 2026-01-16 | 31.51 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 1.56% |
| QQQ260618C00520000 | 2024-05-28 11:00AM EDT | 2026-06-18 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 1.56% |
| QQQ261218C00520000 | 2024-06-03 12:55PM EDT | 2026-12-18 | 48.20 | 0.00 | 0.00 | 0.00 | - | 66 | 49 | 1.56% |
Options de ventepour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240614P00520000 | 2024-05-10 1:23PM EDT | 2024-06-14 | 78.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00520000 | 2024-02-06 12:54PM EDT | 2024-06-21 | 94.04 | 73.74 | 77.62 | 0.00 | - | 4 | 0 | 73.54% |
| QQQ240816P00520000 | 2024-04-22 11:13AM EDT | 2024-08-16 | 105.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00520000 | 2023-08-18 10:18AM EDT | 2024-09-20 | 164.96 | 147.32 | 152.00 | 0.00 | - | 2 | 0 | 108.36% |
| QQQ240930P00520000 | 2024-05-22 3:07PM EDT | 2024-09-30 | 65.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241018P00520000 | 2024-04-22 2:40PM EDT | 2024-10-18 | 99.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241115P00520000 | 2024-05-30 1:17PM EDT | 2024-11-15 | 65.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00520000 | 2024-04-04 9:53AM EDT | 2024-12-20 | 74.23 | 83.68 | 84.23 | 0.00 | - | 2 | 0 | 29.86% |
| QQQ241231P00520000 | 2024-04-01 11:53AM EDT | 2024-12-31 | 76.38 | 90.76 | 91.42 | 0.00 | - | - | 0 | 34.86% |
| QQQ250117P00520000 | 2023-10-26 1:43PM EDT | 2025-01-17 | 176.15 | 129.45 | 131.58 | 0.00 | - | 112 | 0 | 61.52% |
| QQQ250321P00520000 | 2024-05-31 3:32PM EDT | 2025-03-21 | 72.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250331P00520000 | 2024-04-04 10:08AM EDT | 2025-03-31 | 74.00 | 83.51 | 84.39 | 0.00 | - | 2 | 0 | 24.46% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 2025-06-20 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 58.01% |
| QQQ251219P00520000 | 2024-05-16 9:34AM EDT | 2025-12-19 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116P00520000 | 2024-05-02 12:34PM EDT | 2026-01-16 | 96.60 | 69.19 | 73.50 | 0.00 | - | 2 | 2 | 11.55% |
| QQQ260618P00520000 | 2024-05-06 11:52AM EDT | 2026-06-18 | 83.69 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ261218P00520000 | 2024-04-29 10:05AM EDT | 2026-12-18 | 90.40 | 70.39 | 74.50 | 0.00 | - | 1 | 12 | 9.74% |
