La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0689 -0,0017 (-0,16 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 964,65 -176,24 (-0,29 %)
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:525.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00525000 | 2024-06-21 9:50AM EDT | 2024-06-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 121 | 42.19% |
| QQQ240625C00525000 | 2024-06-18 10:06AM EDT | 2024-06-25 | 0.05 | 0.00 | 0.01 | +0.05 | - | - | 153 | 34.38% |
| QQQ240626C00525000 | 2024-06-21 3:27PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | +0.01 | - | 11 | 22 | 29.69% |
| QQQ240627C00525000 | 2024-06-20 2:13PM EDT | 2024-06-27 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 3 | 26.56% |
| QQQ240628C00525000 | 2024-06-21 3:57PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 28 | 990 | 26.17% |
| QQQ240705C00525000 | 2024-06-21 1:10PM EDT | 2024-07-05 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 45 | 259 | 19.14% |
| QQQ240712C00525000 | 2024-06-21 3:48PM EDT | 2024-07-12 | 0.08 | 0.06 | 0.08 | -0.09 | -52.94% | 2 | 149 | 16.80% |
| QQQ240719C00525000 | 2024-06-21 4:13PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.15 | -0.08 | -36.36% | 97 | 4,016 | 15.82% |
| QQQ240726C00525000 | 2024-06-21 3:59PM EDT | 2024-07-26 | 0.29 | 0.28 | 0.32 | -0.12 | -29.27% | 14 | 115 | 15.94% |
| QQQ240802C00525000 | 2024-06-21 11:51AM EDT | 2024-08-02 | 0.65 | 0.51 | 0.57 | -0.02 | -2.99% | 14 | 61 | 16.19% |
| QQQ240816C00525000 | 2024-06-21 4:05PM EDT | 2024-08-16 | 1.11 | 1.13 | 1.15 | -0.21 | -15.91% | 56 | 663 | 16.34% |
| QQQ240920C00525000 | 2024-06-21 4:04PM EDT | 2024-09-20 | 3.26 | 3.30 | 3.34 | -0.07 | -2.10% | 40 | 10,734 | 17.31% |
| QQQ240930C00525000 | 2024-06-21 9:35AM EDT | 2024-09-30 | 4.05 | 3.75 | 3.89 | -0.05 | -1.22% | 15 | 194 | 17.30% |
| QQQ241018C00525000 | 2024-06-21 1:04PM EDT | 2024-10-18 | 5.29 | 5.24 | 5.39 | -0.31 | -5.54% | 2 | 520 | 17.95% |
| QQQ241115C00525000 | 2024-06-21 4:05PM EDT | 2024-11-15 | 8.09 | 8.10 | 8.30 | -0.37 | -4.37% | 24 | 2,156 | 19.30% |
| QQQ241220C00525000 | 2024-06-21 3:57PM EDT | 2024-12-20 | 11.01 | 11.15 | 11.23 | -0.19 | -1.70% | 417 | 11,944 | 19.96% |
| QQQ241231C00525000 | 2024-06-20 12:23PM EDT | 2024-12-31 | 12.66 | 11.61 | 11.90 | 0.00 | - | 26 | 234 | 19.94% |
| QQQ250117C00525000 | 2023-12-26 12:01PM EDT | 2025-01-17 | 4.36 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 3.13% |
| QQQ250321C00525000 | 2024-06-21 2:58PM EDT | 2025-03-21 | 18.51 | 18.48 | 19.00 | -0.19 | -1.02% | 31 | 1,886 | 21.53% |
| QQQ250331C00525000 | 2024-06-17 2:12PM EDT | 2025-03-31 | 21.90 | 18.98 | 19.56 | 0.00 | - | 18 | 43 | 21.50% |
| QQQ250620C00525000 | 2023-12-07 2:35PM EDT | 2025-06-20 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 1.56% |
| QQQ251219C00525000 | 2023-12-21 4:34PM EDT | 2025-12-19 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| QQQ260116C00525000 | 2023-12-21 1:33PM EDT | 2026-01-16 | 15.83 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 1.56% |
| QQQ260618C00525000 | 2023-12-21 10:49AM EDT | 2026-06-18 | 22.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00525000 | 2024-06-20 10:14AM EDT | 2024-06-28 | 41.10 | 44.44 | 45.35 | 0.00 | - | 2 | 2 | 41.72% |
| QQQ240705P00525000 | 2024-06-21 2:50PM EDT | 2024-07-05 | 45.57 | 44.62 | 45.19 | +5.53 | +13.81% | 1 | 436 | 26.49% |
| QQQ240712P00525000 | 2024-06-17 2:38PM EDT | 2024-07-12 | 39.34 | 44.63 | 45.17 | +39.34 | - | - | 8 | 21.14% |
| QQQ240719P00525000 | 2024-06-18 2:22PM EDT | 2024-07-19 | 40.68 | 44.61 | 45.19 | 0.00 | - | 540 | 549 | 18.40% |
| QQQ240726P00525000 | 2024-06-18 9:38AM EDT | 2024-07-26 | 40.08 | 44.60 | 45.19 | 0.00 | - | 12 | 19 | 16.41% |
| QQQ240802P00525000 | 2024-06-14 11:08AM EDT | 2024-08-02 | 47.78 | 44.64 | 45.15 | 0.00 | - | - | 5 | 14.65% |
| QQQ240816P00525000 | 2024-06-21 1:54PM EDT | 2024-08-16 | 45.25 | 44.64 | 45.17 | +4.50 | +11.04% | 113 | 94 | 12.78% |
| QQQ240920P00525000 | 2024-06-21 11:41AM EDT | 2024-09-20 | 44.96 | 44.68 | 45.20 | -4.55 | -9.19% | 2 | 5 | 10.17% |
| QQQ240930P00525000 | 2024-05-10 9:36AM EDT | 2024-09-30 | 81.50 | 62.20 | 62.53 | 0.00 | - | 24 | 0 | 34.13% |
| QQQ241018P00525000 | 2024-06-18 3:43PM EDT | 2024-10-18 | 41.40 | 44.96 | 45.45 | +41.40 | - | - | 1 | 9.80% |
| QQQ241220P00525000 | 2024-06-18 9:30AM EDT | 2024-12-20 | 43.50 | 46.39 | 46.87 | 0.00 | - | 10 | 1 | 10.53% |
| QQQ241231P00525000 | 2024-06-21 2:51PM EDT | 2024-12-31 | 47.38 | 46.63 | 47.16 | +0.79 | +1.70% | 20 | 18 | 10.63% |
| QQQ250117P00525000 | 2023-10-27 3:02PM EDT | 2025-01-17 | 180.39 | 133.00 | 138.00 | 0.00 | - | 4 | 0 | 74.64% |
| QQQ250321P00525000 | 2024-05-23 10:26AM EDT | 2025-03-21 | 67.15 | 48.63 | 49.39 | 0.00 | - | 10 | 0 | 11.14% |
| QQQ250620P00525000 | 2023-06-12 9:54AM EDT | 2025-06-20 | 169.00 | 149.00 | 153.98 | 0.00 | - | 3 | 0 | 65.12% |
| QQQ260116P00525000 | 2023-11-07 1:30PM EDT | 2026-01-16 | 153.00 | 132.00 | 136.89 | 0.00 | - | 2 | 0 | 45.68% |
| QQQ260618P00525000 | 2023-10-26 1:45PM EDT | 2026-06-18 | 181.00 | 133.00 | 137.98 | 0.00 | - | - | 0 | 40.99% |
