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
60 415,19 +400,92 (+0,67 %)
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:529.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00529780 | 2024-06-12 9:41AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 2,572 | 36.33% |
| QQQ240920C00529780 | 2024-06-18 3:50PM EDT | 2024-09-20 | 3.46 | 3.49 | 3.53 | +0.33 | +10.54% | 48 | 557 | 17.02% |
| QQQ241220C00529780 | 2024-06-14 10:18AM EDT | 2024-12-20 | 8.72 | 11.28 | 11.36 | 0.00 | - | 2 | 675 | 19.60% |
| QQQ250117C00529780 | 2024-06-18 12:54PM EDT | 2025-01-17 | 13.31 | 13.29 | 13.51 | +0.22 | +1.68% | 30 | 2,543 | 19.94% |
| QQQ250620C00529780 | 2024-06-17 3:58PM EDT | 2025-06-20 | 26.00 | 25.82 | 26.40 | -0.34 | -1.29% | 7 | 1,449 | 22.33% |
| QQQ251219C00529780 | 2024-06-18 12:59PM EDT | 2025-12-19 | 40.54 | 38.50 | 42.53 | -0.19 | -0.47% | 25 | 131 | 25.19% |
| QQQ260116C00529780 | 2024-06-18 11:49AM EDT | 2026-01-16 | 42.05 | 40.00 | 44.64 | +4.67 | +12.49% | 14 | 178 | 25.45% |
| QQQ260618C00529780 | 2024-04-03 2:16PM EDT | 2026-06-18 | 36.41 | 27.50 | 32.50 | 0.00 | - | 7 | 116 | 18.13% |
| QQQ261218C00529780 | 2024-05-31 1:08PM EDT | 2026-12-18 | 42.34 | 62.00 | 66.72 | 0.00 | - | 4 | 14 | 27.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00529780 | 2023-12-27 5:14PM EDT | 2024-06-21 | 118.13 | 106.35 | 106.59 | 0.00 | - | - | 0 | 451.65% |
| QQQ241220P00529780 | 2024-04-23 1:19PM EDT | 2024-12-20 | 105.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00529780 | 2024-06-17 3:58PM EDT | 2025-01-17 | 47.61 | 47.22 | 47.69 | 0.00 | - | 2 | 4 | 10.88% |
| QQQ250620P00529780 | 2024-06-13 2:56PM EDT | 2025-06-20 | 57.00 | 50.49 | 52.93 | 0.00 | - | 1 | 5 | 12.09% |
| QQQ251219P00529780 | 2024-06-17 12:29PM EDT | 2025-12-19 | 58.00 | 54.29 | 59.00 | 0.00 | - | 1 | 1 | 12.89% |
| QQQ260116P00529780 | 2024-05-21 12:45PM EDT | 2026-01-16 | 77.85 | 54.82 | 59.50 | 0.00 | - | 1 | 1 | 12.80% |
| QQQ260618P00529780 | 2024-05-02 3:31PM EDT | 2026-06-18 | 102.30 | 78.80 | 83.00 | 0.00 | - | 48 | 48 | 20.37% |
| QQQ261218P00529780 | 2024-04-24 1:31PM EDT | 2026-12-18 | 103.50 | 76.43 | 80.50 | 0.00 | - | 1 | 2 | 17.39% |
