La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 817,92 +199,16 (+0,35 %)
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:535.00
Options d’achatpour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00535000 | 2024-06-27 1:59PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 159 | 27.34% |
| QQQ240712C00535000 | 2024-06-27 4:03PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 72 | 20.70% |
| QQQ240719C00535000 | 2024-06-28 4:09PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3 | 1,549 | 18.16% |
| QQQ240726C00535000 | 2024-06-28 3:12PM EDT | 2024-07-26 | 0.09 | 0.07 | 0.08 | 0.00 | - | 73 | 87 | 17.09% |
| QQQ240802C00535000 | 2024-06-28 10:59AM EDT | 2024-08-02 | 0.17 | 0.12 | 0.15 | 0.00 | - | 25 | 25 | 16.63% |
| QQQ240816C00535000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 0.33 | 0.31 | 0.34 | -0.08 | -19.51% | 75 | 4,133 | 15.97% |
| QQQ240920C00535000 | 2024-06-28 2:14PM EDT | 2024-09-20 | 1.43 | 1.42 | 1.45 | -0.28 | -16.37% | 142 | 2,880 | 16.39% |
| QQQ240930C00535000 | 2024-06-28 3:31PM EDT | 2024-09-30 | 1.76 | 1.72 | 1.79 | -0.14 | -7.37% | 17 | 134 | 16.34% |
| QQQ241018C00535000 | 2024-06-28 4:09PM EDT | 2024-10-18 | 2.77 | 2.73 | 2.79 | -0.48 | -14.77% | 13 | 640 | 16.92% |
| QQQ241115C00535000 | 2024-06-28 11:08AM EDT | 2024-11-15 | 5.70 | 4.85 | 5.00 | +0.18 | +3.26% | 6 | 1,144 | 18.27% |
| QQQ241220C00535000 | 2024-06-28 3:20PM EDT | 2024-12-20 | 7.70 | 7.36 | 7.54 | -0.27 | -3.39% | 3 | 2,850 | 19.07% |
| QQQ241231C00535000 | 2024-06-28 2:08PM EDT | 2024-12-31 | 8.45 | 7.80 | 8.02 | -0.21 | -2.42% | 39 | 313 | 18.97% |
| QQQ250117C00535000 | 2023-12-13 10:30AM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 3.13% |
| QQQ250321C00535000 | 2024-06-27 2:43PM EDT | 2025-03-21 | 16.86 | 13.97 | 14.49 | +2.05 | +13.84% | 16 | 733 | 20.71% |
| QQQ250331C00535000 | 2024-06-28 10:10AM EDT | 2025-03-31 | 15.17 | 14.40 | 14.98 | +0.45 | +3.06% | 51 | 155 | 20.67% |
| QQQ250620C00535000 | 2023-12-21 12:57PM EDT | 2025-06-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 3.13% |
| QQQ251219C00535000 | 2023-12-18 4:51PM EDT | 2025-12-19 | 12.68 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 1.56% |
| QQQ260116C00535000 | 2023-12-08 2:22PM EDT | 2026-01-16 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 1.56% |
| QQQ260618C00535000 | 2023-12-11 10:34AM EDT | 2026-06-18 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
Options de ventepour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00535000 | 2024-06-24 3:35PM EDT | 2024-07-05 | 59.32 | 55.01 | 55.67 | 0.00 | - | 70 | 0 | 0.00% |
| QQQ240712P00535000 | 2024-06-24 3:35PM EDT | 2024-07-12 | 58.92 | 55.01 | 55.69 | 0.00 | - | 350 | 0 | 0.00% |
| QQQ240719P00535000 | 2024-06-28 4:11PM EDT | 2024-07-19 | 55.17 | 55.02 | 55.65 | +2.27 | +4.29% | 3 | 0 | 0.00% |
| QQQ240726P00535000 | 2024-06-24 3:35PM EDT | 2024-07-26 | 59.34 | 55.03 | 55.68 | 0.00 | - | 330 | 0 | 0.00% |
| QQQ240802P00535000 | 2024-06-24 3:38PM EDT | 2024-08-02 | 59.22 | 55.07 | 55.65 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240816P00535000 | 2024-06-24 3:56PM EDT | 2024-08-16 | 60.49 | 55.05 | 55.64 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240920P00535000 | 2024-06-20 9:53AM EDT | 2024-09-20 | 49.45 | 55.05 | 55.65 | 0.00 | - | - | 0 | 0.00% |
| QQQ240930P00535000 | 2024-06-27 12:17PM EDT | 2024-09-30 | 53.82 | 55.06 | 55.65 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241018P00535000 | 2024-06-17 1:17PM EDT | 2024-10-18 | 51.68 | 55.06 | 55.63 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00535000 | 2024-01-31 1:02PM EDT | 2024-11-15 | 115.34 | 89.34 | 89.78 | 0.00 | - | - | 0 | 46.17% |
| QQQ241220P00535000 | 2024-06-21 10:27AM EDT | 2024-12-20 | 56.16 | 55.20 | 55.70 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231P00535000 | 2024-06-24 12:19PM EDT | 2024-12-31 | 57.45 | 55.25 | 55.79 | 0.00 | - | 18 | 19 | 0.00% |
| QQQ250321P00535000 | 2024-06-14 3:18PM EDT | 2025-03-21 | 58.02 | 56.36 | 57.13 | 0.00 | - | - | 1 | 8.94% |
| QQQ250331P00535000 | 2024-06-24 2:44PM EDT | 2025-03-31 | 61.00 | 56.51 | 57.36 | 0.00 | - | 1 | 3 | 9.13% |
| QQQ260618P00535000 | 2023-11-02 1:00PM EDT | 2026-06-18 | 172.74 | 142.50 | 147.45 | 0.00 | - | 2 | 0 | 41.99% |
