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
60 352,56 +268,02 (+0,45 %)
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:544.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00544780 | 2024-06-12 10:23AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 57 | 650 | 46.48% |
| QQQ240920C00544780 | 2024-06-18 2:55PM EDT | 2024-09-20 | 1.69 | 1.73 | 1.76 | -0.01 | -0.59% | 67 | 3,238 | 16.80% |
| QQQ241220C00544780 | 2024-06-18 9:46AM EDT | 2024-12-20 | 7.30 | 7.42 | 7.49 | +2.42 | +49.59% | 500 | 347 | 18.93% |
| QQQ250117C00544780 | 2024-06-18 11:11AM EDT | 2025-01-17 | 8.80 | 9.07 | 9.25 | -0.13 | -1.46% | 5 | 446 | 19.22% |
| QQQ250620C00544780 | 2024-06-18 1:32PM EDT | 2025-06-20 | 20.59 | 19.78 | 20.94 | +2.01 | +10.82% | 190 | 1,675 | 21.67% |
| QQQ251219C00544780 | 2024-06-18 12:38PM EDT | 2025-12-19 | 33.60 | 33.33 | 34.65 | +1.12 | +3.45% | 106 | 267 | 23.82% |
| QQQ260116C00544780 | 2024-06-18 11:49AM EDT | 2026-01-16 | 35.53 | 33.50 | 38.12 | +4.64 | +15.02% | 9 | 531 | 24.70% |
| QQQ260618C00544780 | 2024-05-06 12:00PM EDT | 2026-06-18 | 25.92 | 32.50 | 37.22 | 0.00 | - | 2 | 2 | 21.62% |
| QQQ261218C00544780 | 2024-06-17 3:29PM EDT | 2026-12-18 | 58.40 | 55.00 | 59.82 | 0.00 | - | 26 | 21 | 26.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00544780 | 2024-04-16 3:50PM EDT | 2024-06-21 | 112.74 | 93.20 | 93.49 | 0.00 | - | - | 0 | 317.25% |
| QQQ250117P00544780 | 2024-06-12 3:30PM EDT | 2025-01-17 | 71.25 | 60.05 | 60.52 | 0.00 | - | 2 | 1 | 9.73% |
| QQQ250620P00544780 | 2024-06-14 3:28PM EDT | 2025-06-20 | 66.64 | 61.34 | 63.80 | 0.00 | - | 2 | 3 | 10.99% |
| QQQ251219P00544780 | 2024-01-16 1:04AM EDT | 2025-12-19 | 201.19 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00544780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 191.99 | - | - | 0.00 | - | - | - | 0.00% |
