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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240620C00540000 | 2024-06-18 9:54AM EDT | 2024-06-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 171 | 50.00% |
| QQQ240621C00540000 | 2024-06-17 2:53PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,014 | 43.36% |
| QQQ240625C00540000 | 2024-06-17 2:36PM EDT | 2024-06-25 | 0.04 | 0.01 | 0.02 | 0.00 | - | 4 | 54 | 28.52% |
| QQQ240628C00540000 | 2024-06-17 3:15PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 865 | 25.59% |
| QQQ240719C00540000 | 2024-06-18 3:32PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 34 | 3,815 | 16.85% |
| QQQ240816C00540000 | 2024-06-18 3:57PM EDT | 2024-08-16 | 0.69 | 0.67 | 0.70 | -0.02 | -2.82% | 2,136 | 468 | 16.20% |
| QQQ240920C00540000 | 2024-06-18 2:05PM EDT | 2024-09-20 | 2.13 | 2.17 | 2.21 | -0.12 | -5.33% | 222 | 1,906 | 16.85% |
| QQQ240930C00540000 | 2024-06-18 9:38AM EDT | 2024-09-30 | 2.52 | 2.50 | 2.60 | -0.01 | -0.40% | 9 | 65 | 16.78% |
| QQQ241018C00540000 | 2024-06-18 12:37PM EDT | 2024-10-18 | 3.63 | 3.63 | 3.76 | +0.01 | +0.28% | 2 | 708 | 17.35% |
| QQQ241115C00540000 | 2024-06-18 2:01PM EDT | 2024-11-15 | 5.95 | 5.94 | 6.06 | -0.16 | -2.62% | 4 | 648 | 18.49% |
| QQQ241220C00540000 | 2024-06-18 3:55PM EDT | 2024-12-20 | 8.47 | 8.50 | 8.57 | -0.40 | -4.51% | 322 | 1,973 | 19.11% |
| QQQ241231C00540000 | 2024-06-17 3:42PM EDT | 2024-12-31 | 9.25 | 8.94 | 9.13 | 0.00 | - | 43 | 143 | 19.07% |
| QQQ250117C00540000 | 2023-12-07 11:10AM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 3.13% |
| QQQ250321C00540000 | 2024-06-18 11:27AM EDT | 2025-03-21 | 14.96 | 15.12 | 15.54 | -0.67 | -4.29% | 19 | 1,075 | 20.62% |
| QQQ250331C00540000 | 2024-06-05 3:36PM EDT | 2025-03-31 | 8.70 | 15.58 | 16.06 | 0.00 | - | 3 | 52 | 20.60% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 2025-06-20 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 1.56% |
| QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 2025-12-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 1.56% |
| QQQ260116C00540000 | 2024-06-18 2:58PM EDT | 2026-01-16 | 37.47 | 35.50 | 40.13 | +3.82 | +11.35% | 17 | 150 | 24.94% |
| QQQ260618C00540000 | 2024-06-18 11:07AM EDT | 2026-06-18 | 47.87 | 46.00 | 50.54 | +9.92 | +26.14% | 2 | 81 | 26.01% |
| QQQ261218C00540000 | 2024-06-17 1:15PM EDT | 2026-12-18 | 58.37 | 57.00 | 60.00 | 0.00 | - | 1 | 8 | 26.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00540000 | 2024-04-19 10:41AM EDT | 2024-06-21 | 121.11 | 88.42 | 88.72 | 0.00 | - | 2 | 0 | 308.95% |
| QQQ240628P00540000 | 2024-04-19 1:02PM EDT | 2024-06-28 | 122.69 | 88.42 | 88.72 | 0.00 | - | 6 | 0 | 169.22% |
| QQQ240719P00540000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 117.99 | 88.64 | 88.96 | 0.00 | - | 2 | 0 | 96.53% |
| QQQ240802P00540000 | 2024-06-14 11:08AM EDT | 2024-08-02 | 62.88 | 54.90 | 55.27 | 0.00 | - | - | 1 | 17.29% |
| QQQ240920P00540000 | 2024-06-18 1:54PM EDT | 2024-09-20 | 54.74 | 54.71 | 55.58 | -34.71 | -38.80% | 2 | 0 | 13.20% |
| QQQ240930P00540000 | 2024-02-26 4:49PM EDT | 2024-09-30 | 102.87 | 94.54 | 95.07 | 0.00 | - | 2 | 0 | 58.66% |
| QQQ241018P00540000 | 2024-06-17 1:16PM EDT | 2024-10-18 | 56.87 | 54.95 | 55.34 | 0.00 | - | 2 | 33 | 10.80% |
| QQQ241115P00540000 | 2024-05-31 3:39PM EDT | 2024-11-15 | 92.31 | 55.14 | 55.53 | 0.00 | - | 4 | 0 | 10.33% |
| QQQ241220P00540000 | 2024-06-13 11:17AM EDT | 2024-12-20 | 63.97 | 55.41 | 55.82 | 0.00 | - | 2 | 0 | 9.99% |
| QQQ250117P00540000 | 2023-11-08 2:18PM EDT | 2025-01-17 | 168.22 | 147.01 | 149.13 | 0.00 | - | 2 | 0 | 77.15% |
| QQQ250321P00540000 | 2024-03-28 1:47PM EDT | 2025-03-21 | 95.75 | 108.63 | 109.38 | 0.00 | - | 2 | 0 | 44.75% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 60.04% |
| QQQ260116P00540000 | 2023-11-01 2:08PM EDT | 2026-01-16 | 186.78 | 147.50 | 152.45 | 0.00 | - | - | 0 | 48.70% |
| QQQ260618P00540000 | 2024-05-31 10:52AM EDT | 2026-06-18 | 93.75 | 64.44 | 69.00 | 0.00 | - | 20 | 20 | 12.16% |
| QQQ261218P00540000 | 2024-05-24 11:27AM EDT | 2026-12-18 | 85.00 | 68.15 | 73.00 | 0.00 | - | 1 | 2 | 12.35% |
