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
60 410,38 +400,94 (+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:534.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00534780 | 2024-06-18 3:45PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 1,248 | 39.84% |
| QQQ240920C00534780 | 2024-06-18 3:50PM EDT | 2024-09-20 | 2.76 | 2.77 | 2.81 | +0.11 | +4.15% | 125 | 968 | 16.92% |
| QQQ241220C00534780 | 2024-06-18 12:58PM EDT | 2024-12-20 | 9.93 | 9.84 | 9.92 | +1.14 | +12.97% | 1 | 425 | 19.35% |
| QQQ250117C00534780 | 2024-06-18 3:01PM EDT | 2025-01-17 | 11.70 | 11.73 | 11.96 | -0.04 | -0.34% | 807 | 538 | 19.69% |
| QQQ250620C00534780 | 2024-06-18 1:59PM EDT | 2025-06-20 | 24.30 | 23.46 | 24.66 | +0.30 | +1.25% | 3 | 1,198 | 22.20% |
| QQQ251219C00534780 | 2024-06-17 12:57PM EDT | 2025-12-19 | 36.66 | 37.15 | 39.32 | 0.00 | - | 2 | 410 | 24.52% |
| QQQ260116C00534780 | 2024-06-18 11:15AM EDT | 2026-01-16 | 39.05 | 37.50 | 42.40 | +3.32 | +9.29% | 15 | 241 | 25.20% |
| QQQ260618C00534780 | 2024-05-13 11:08AM EDT | 2026-06-18 | 30.00 | 41.50 | 46.19 | 0.00 | - | 10 | 131 | 23.79% |
| QQQ261218C00534780 | 2024-02-26 4:49PM EDT | 2026-12-18 | 39.41 | 42.50 | 47.50 | 0.00 | - | 1 | 2 | 21.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241220P00534780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 191.71 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00534780 | 2024-05-01 9:39AM EDT | 2025-01-17 | 111.75 | 80.82 | 85.01 | 0.00 | - | 10 | 0 | 36.72% |
| QQQ250620P00534780 | 2024-06-17 3:37PM EDT | 2025-06-20 | 54.28 | 53.89 | 56.37 | 0.00 | - | 2 | 3 | 11.72% |
| QQQ251219P00534780 | 2024-03-05 1:22PM EDT | 2025-12-19 | 98.66 | 98.03 | 100.42 | 0.00 | - | 1 | 1 | 29.45% |
| QQQ260116P00534780 | 2024-05-14 11:03AM EDT | 2026-01-16 | 90.55 | 62.91 | 67.50 | 0.00 | - | - | 1 | 14.77% |
| QQQ260618P00534780 | 2024-05-24 2:31PM EDT | 2026-06-18 | 78.97 | 61.30 | 66.00 | 0.00 | - | 10 | 8 | 12.54% |
| QQQ261218P00534780 | 2024-03-06 1:01PM EDT | 2026-12-18 | 94.64 | 95.05 | 100.00 | 0.00 | - | 8 | 4 | 22.71% |
