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
60 341,36 +392,94 (+0,66 %)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240620C00530000 | 2024-06-18 3:49PM EDT | 2024-06-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 247 | 67 | 42.19% |
| QQQ240621C00530000 | 2024-06-18 2:06PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 80 | 52,292 | 36.72% |
| QQQ240624C00530000 | 2024-06-13 1:28PM EDT | 2024-06-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 84 | 84 | 26.95% |
| QQQ240625C00530000 | 2024-06-18 1:16PM EDT | 2024-06-25 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 72 | 1,850 | 25.00% |
| QQQ240628C00530000 | 2024-06-18 2:49PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 266 | 904 | 21.58% |
| QQQ240705C00530000 | 2024-06-18 3:43PM EDT | 2024-07-05 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 14 | 701 | 17.77% |
| QQQ240712C00530000 | 2024-06-18 3:48PM EDT | 2024-07-12 | 0.14 | 0.11 | 0.14 | -0.02 | -12.50% | 23 | 49 | 16.43% |
| QQQ240719C00530000 | 2024-06-18 3:50PM EDT | 2024-07-19 | 0.25 | 0.22 | 0.24 | -0.06 | -19.35% | 217 | 3,147 | 15.72% |
| QQQ240726C00530000 | 2024-06-18 4:10PM EDT | 2024-07-26 | 0.37 | 0.37 | 0.42 | -0.04 | -9.76% | 11 | 88 | 15.67% |
| QQQ240816C00530000 | 2024-06-18 3:59PM EDT | 2024-08-16 | 1.25 | 1.26 | 1.29 | -0.05 | -3.85% | 191 | 665 | 16.06% |
| QQQ240920C00530000 | 2024-06-18 3:56PM EDT | 2024-09-20 | 3.48 | 3.45 | 3.49 | +0.15 | +4.50% | 988 | 1,655 | 17.01% |
| QQQ240930C00530000 | 2024-06-18 1:21PM EDT | 2024-09-30 | 3.95 | 3.89 | 4.02 | +0.02 | +0.51% | 7 | 444 | 16.98% |
| QQQ241018C00530000 | 2024-06-18 9:57AM EDT | 2024-10-18 | 5.36 | 5.36 | 5.48 | +0.13 | +2.49% | 1 | 177 | 17.58% |
| QQQ241115C00530000 | 2024-06-18 2:50PM EDT | 2024-11-15 | 8.11 | 8.21 | 8.35 | -0.25 | -2.99% | 20 | 3,379 | 18.89% |
| QQQ241220C00530000 | 2024-06-18 1:18PM EDT | 2024-12-20 | 11.22 | 11.21 | 11.30 | -0.33 | -2.86% | 207 | 2,364 | 19.60% |
| QQQ241231C00530000 | 2024-06-18 11:45AM EDT | 2024-12-31 | 11.60 | 11.69 | 11.86 | 0.00 | - | 2 | 239 | 19.50% |
| QQQ250117C00530000 | 2023-12-26 11:12AM EDT | 2025-01-17 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 3.13% |
| QQQ250321C00530000 | 2024-06-17 4:01PM EDT | 2025-03-21 | 18.59 | 18.57 | 19.02 | 0.00 | - | 32 | 156 | 21.16% |
| QQQ250331C00530000 | 2024-06-14 4:06PM EDT | 2025-03-31 | 19.00 | 19.06 | 19.57 | +2.45 | +14.80% | 2 | 19 | 21.14% |
| QQQ250620C00530000 | 2023-11-16 11:01AM EDT | 2025-06-20 | 5.23 | 6.80 | 7.36 | 0.00 | - | 2 | 218 | 11.43% |
| QQQ251219C00530000 | 2023-12-21 2:00PM EDT | 2025-12-19 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| QQQ260116C00530000 | 2024-06-18 11:49AM EDT | 2026-01-16 | 41.97 | 40.00 | 44.50 | +0.03 | +0.07% | 15 | 58 | 25.42% |
| QQQ260618C00530000 | 2024-05-17 9:46AM EDT | 2026-06-18 | 36.29 | 47.00 | 51.19 | 0.00 | - | 10 | 154 | 25.05% |
| QQQ261218C00530000 | 2024-06-18 10:42AM EDT | 2026-12-18 | 63.93 | 62.00 | 66.61 | +6.30 | +10.93% | 2 | 10 | 27.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00530000 | 2024-06-18 11:12AM EDT | 2024-06-21 | 46.35 | 44.44 | 44.83 | -0.58 | -1.24% | 2 | 2 | 39.45% |
| QQQ240628P00530000 | 2024-04-19 10:33AM EDT | 2024-06-28 | 110.24 | 78.42 | 78.72 | 0.00 | - | 8 | 0 | 159.29% |
| QQQ240712P00530000 | 2024-06-18 11:17AM EDT | 2024-07-12 | 46.58 | 44.90 | 45.29 | +2.19 | +4.93% | 300 | 9 | 20.44% |
| QQQ240719P00530000 | 2024-06-18 12:57PM EDT | 2024-07-19 | 45.15 | 44.92 | 45.28 | -7.05 | -13.51% | 1 | 5 | 17.91% |
| QQQ240726P00530000 | 2024-06-18 12:26PM EDT | 2024-07-26 | 45.90 | 44.91 | 45.28 | +1.56 | +3.52% | 34 | 24 | 16.19% |
| QQQ240802P00530000 | 2024-06-14 11:08AM EDT | 2024-08-02 | 52.87 | 44.92 | 45.29 | 0.00 | - | - | 2 | 14.94% |
| QQQ240920P00530000 | 2024-06-18 9:41AM EDT | 2024-09-20 | 45.61 | 44.81 | 45.71 | -2.32 | -4.84% | 2 | 1 | 11.77% |
| QQQ241018P00530000 | 2024-06-14 11:49AM EDT | 2024-10-18 | 53.81 | 45.37 | 45.76 | 0.00 | - | 22 | 22 | 10.47% |
| QQQ241115P00530000 | 2024-06-13 10:59AM EDT | 2024-11-15 | 54.40 | 46.05 | 46.45 | 0.00 | - | 2 | 0 | 10.79% |
| QQQ241220P00530000 | 2024-03-12 11:15AM EDT | 2024-12-20 | 87.50 | 88.40 | 88.80 | 0.00 | - | 5 | 0 | 44.57% |
| QQQ241231P00530000 | 2024-06-17 1:28PM EDT | 2024-12-31 | 48.14 | 46.97 | 47.43 | 0.00 | - | 65 | 49 | 10.79% |
| QQQ250321P00530000 | 2024-06-12 3:22PM EDT | 2025-03-21 | 55.50 | 48.96 | 49.61 | 0.00 | - | 5 | 40 | 11.16% |
| QQQ250331P00530000 | 2024-06-18 10:16AM EDT | 2025-03-31 | 49.60 | 49.21 | 49.92 | -5.80 | -10.47% | 2 | 2 | 11.23% |
| QQQ260116P00530000 | 2024-06-14 12:51PM EDT | 2026-01-16 | 61.90 | 54.95 | 59.50 | 0.00 | - | 10 | 10 | 12.73% |
| QQQ260618P00530000 | 2024-06-18 1:41PM EDT | 2026-06-18 | 62.20 | 61.00 | 63.50 | -13.34 | -17.66% | 33 | 26 | 12.93% |
| QQQ261218P00530000 | 2024-05-30 3:50PM EDT | 2026-12-18 | 82.96 | 65.00 | 67.50 | 0.00 | - | 1 | 3 | 12.96% |
