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
60 339,02 +345,47 (+0,58 %)
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:524.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00524780 | 2024-06-18 12:09PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 9 | 338 | 32.81% |
| QQQ240920C00524780 | 2024-06-18 3:48PM EDT | 2024-09-20 | 4.23 | 4.37 | 4.41 | -0.37 | -8.04% | 103 | 2,327 | 17.16% |
| QQQ241220C00524780 | 2024-06-18 12:30PM EDT | 2024-12-20 | 12.72 | 12.88 | 12.97 | +2.18 | +20.68% | 23 | 2,053 | 19.88% |
| QQQ250117C00524780 | 2024-06-18 12:54PM EDT | 2025-01-17 | 15.02 | 14.99 | 15.23 | -0.48 | -3.10% | 45 | 3,801 | 20.23% |
| QQQ250620C00524780 | 2024-06-17 12:14PM EDT | 2025-06-20 | 26.08 | 28.02 | 28.94 | 0.00 | - | 4 | 1,740 | 22.85% |
| QQQ251219C00524780 | 2024-06-18 11:07AM EDT | 2025-12-19 | 42.17 | 41.67 | 43.94 | -0.68 | -1.59% | 2 | 4,113 | 25.08% |
| QQQ260116C00524780 | 2024-06-12 10:38AM EDT | 2026-01-16 | 38.10 | 42.00 | 46.97 | 0.00 | - | 3 | 380 | 25.71% |
| QQQ260618C00524780 | 2024-05-13 12:58PM EDT | 2026-06-18 | 33.70 | 46.00 | 51.00 | 0.00 | - | 30 | 95 | 24.33% |
| QQQ261218C00524780 | 2024-06-18 1:53PM EDT | 2026-12-18 | 66.86 | 64.50 | 69.13 | +16.70 | +33.29% | 18 | 11 | 27.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00524780 | 2024-01-31 12:14PM EDT | 2024-06-21 | 105.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240920P00524780 | 2024-03-07 5:09PM EDT | 2024-09-20 | 80.13 | 84.30 | 84.61 | 0.00 | - | - | 0 | 61.61% |
| QQQ241220P00524780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 181.11 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00524780 | 2024-06-10 3:52PM EDT | 2025-01-17 | 60.78 | 43.45 | 43.92 | 0.00 | - | 2 | 0 | 11.37% |
| QQQ250620P00524780 | 2024-06-17 3:50PM EDT | 2025-06-20 | 48.00 | 47.28 | 49.68 | 0.00 | - | 4 | 5 | 12.46% |
| QQQ251219P00524780 | 2024-04-19 1:30PM EDT | 2025-12-19 | 107.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ260116P00524780 | 2024-04-19 11:46AM EDT | 2026-01-16 | 106.34 | 73.18 | 77.50 | 0.00 | - | 25 | 0 | 22.01% |
| QQQ260618P00524780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 181.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00524780 | 2024-03-08 10:42AM EDT | 2026-12-18 | 87.42 | 87.50 | 92.44 | 0.00 | - | 1 | 1 | 22.41% |
