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
60 426,78 +373,65 (+0,62 %)
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:539.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00539780 | 2024-06-18 11:06AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 539 | 43.36% |
| QQQ240920C00539780 | 2024-06-18 2:11PM EDT | 2024-09-20 | 2.18 | 2.20 | 2.23 | +0.38 | +21.11% | 146 | 675 | 16.85% |
| QQQ241220C00539780 | 2024-06-17 1:11PM EDT | 2024-12-20 | 7.78 | 8.56 | 8.63 | 0.00 | - | 13 | 706 | 19.13% |
| QQQ250117C00539780 | 2024-06-18 12:08PM EDT | 2025-01-17 | 10.37 | 10.34 | 10.52 | -0.21 | -1.98% | 220 | 288 | 19.43% |
| QQQ250620C00539780 | 2024-06-18 11:59AM EDT | 2025-06-20 | 22.16 | 21.56 | 22.73 | -0.27 | -1.20% | 62 | 505 | 21.92% |
| QQQ251219C00539780 | 2024-06-18 11:06AM EDT | 2025-12-19 | 35.44 | 34.04 | 38.10 | +11.55 | +48.35% | 3 | 208 | 24.66% |
| QQQ260116C00539780 | 2024-06-18 11:49AM EDT | 2026-01-16 | 37.63 | 35.50 | 40.22 | +3.86 | +11.43% | 27 | 600 | 24.94% |
| QQQ260618C00539780 | 2024-05-29 1:40PM EDT | 2026-06-18 | 34.93 | 46.00 | 50.64 | 0.00 | - | 2 | 5 | 26.02% |
| QQQ261218C00539780 | 2024-02-07 10:48AM EDT | 2026-12-18 | 33.11 | 36.50 | 41.26 | 0.00 | - | 1 | 1 | 20.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00539780 | 2024-02-20 1:56PM EDT | 2024-06-21 | 115.00 | 93.35 | 93.76 | 0.00 | - | 2 | 0 | 338.93% |
| QQQ241220P00539780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 163.31 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00539780 | 2024-06-17 2:25PM EDT | 2025-01-17 | 55.07 | 55.52 | 55.99 | 0.00 | - | 20 | 1 | 10.00% |
| QQQ250620P00539780 | 2024-06-17 2:25PM EDT | 2025-06-20 | 58.25 | 57.50 | 59.99 | 0.00 | - | 1 | 1 | 11.35% |
| QQQ251219P00539780 | 2024-06-17 12:29PM EDT | 2025-12-19 | 64.49 | 60.52 | 65.00 | 0.00 | - | 1 | 4 | 12.09% |
| QQQ260116P00539780 | 2024-02-01 3:54PM EDT | 2026-01-16 | 118.00 | 93.68 | 95.66 | 0.00 | - | 44 | 0 | 25.34% |
