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
56 818,73 +189,36 (+0,33 %)
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:545.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00545000 | 2024-06-26 3:18PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 88 | 31.25% |
| QQQ240712C00545000 | 2024-06-28 2:37PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 140 | 641 | 22.27% |
| QQQ240719C00545000 | 2024-06-28 4:03PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 83 | 1,850 | 20.22% |
| QQQ240726C00545000 | 2024-06-27 1:35PM EDT | 2024-07-26 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 397 | 18.46% |
| QQQ240802C00545000 | 2024-06-28 1:56PM EDT | 2024-08-02 | 0.10 | 0.07 | 0.09 | +0.01 | +11.11% | 13 | 629 | 17.73% |
| QQQ240816C00545000 | 2024-06-28 10:19AM EDT | 2024-08-16 | 0.28 | 0.17 | 0.19 | +0.07 | +33.33% | 1 | 151 | 16.58% |
| QQQ240920C00545000 | 2024-06-28 3:06PM EDT | 2024-09-20 | 0.83 | 0.82 | 0.85 | -0.17 | -17.00% | 161 | 1,480 | 16.38% |
| QQQ240930C00545000 | 2024-06-28 10:12AM EDT | 2024-09-30 | 1.56 | 1.01 | 1.08 | +0.26 | +20.00% | 1 | 142 | 16.29% |
| QQQ241018C00545000 | 2024-06-28 3:58PM EDT | 2024-10-18 | 1.77 | 1.69 | 1.85 | -0.27 | -13.24% | 7 | 810 | 16.91% |
| QQQ241115C00545000 | 2024-06-28 9:44AM EDT | 2024-11-15 | 4.03 | 3.32 | 3.45 | +0.37 | +10.11% | 1 | 1,368 | 17.93% |
| QQQ241220C00545000 | 2024-06-28 3:00PM EDT | 2024-12-20 | 5.62 | 5.37 | 5.52 | -0.14 | -2.43% | 336 | 1,830 | 18.65% |
| QQQ241231C00545000 | 2024-06-26 11:06AM EDT | 2024-12-31 | 7.12 | 5.73 | 5.94 | +0.95 | +15.40% | 1 | 990 | 18.56% |
| QQQ250117C00545000 | 2023-12-22 12:53PM EDT | 2025-01-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 3.13% |
| QQQ250321C00545000 | 2024-06-27 2:12PM EDT | 2025-03-21 | 11.95 | 11.09 | 11.58 | 0.00 | - | 2 | 644 | 20.19% |
| QQQ250331C00545000 | 2024-06-27 2:12PM EDT | 2025-03-31 | 12.39 | 11.49 | 12.04 | 0.00 | - | 1 | 98 | 20.16% |
| QQQ250620C00545000 | 2023-12-21 2:44PM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 3.13% |
| QQQ251219C00545000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 8.20 | 9.85 | 11.03 | 0.00 | - | 1 | 51 | 13.88% |
| QQQ260116C00545000 | 2023-12-08 2:21PM EDT | 2026-01-16 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 1.56% |
| QQQ260618C00545000 | 2023-12-13 4:34PM EDT | 2026-06-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00545000 | 2024-06-24 3:38PM EDT | 2024-07-05 | 69.28 | 65.01 | 65.67 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240712P00545000 | 2024-06-24 3:38PM EDT | 2024-07-12 | 69.26 | 65.01 | 65.69 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719P00545000 | 2024-06-24 3:38PM EDT | 2024-07-19 | 69.27 | 65.02 | 65.65 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240726P00545000 | 2024-06-24 4:02PM EDT | 2024-07-26 | 71.16 | 65.03 | 65.68 | 0.00 | - | 29 | 0 | 0.00% |
| QQQ240802P00545000 | 2024-06-24 4:01PM EDT | 2024-08-02 | 71.23 | 65.07 | 65.65 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ241018P00545000 | 2024-01-31 12:59PM EDT | 2024-10-18 | 125.48 | 99.36 | 99.77 | 0.00 | - | - | 0 | 54.24% |
| QQQ241115P00545000 | 2024-06-20 3:23PM EDT | 2024-11-15 | 65.45 | 65.09 | 65.63 | 0.00 | - | - | 0 | 0.00% |
| QQQ241231P00545000 | 2024-06-25 4:13PM EDT | 2024-12-31 | 65.62 | 65.07 | 65.62 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00545000 | 2023-11-08 2:17PM EDT | 2025-01-17 | 173.01 | 152.00 | 154.13 | 0.00 | - | - | 0 | 78.13% |
| QQQ250321P00545000 | 2024-06-24 1:25PM EDT | 2025-03-21 | 69.50 | 65.11 | 65.84 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ251219P00545000 | 2023-10-26 1:15PM EDT | 2025-12-19 | 201.19 | 153.38 | 157.29 | 0.00 | - | - | 0 | 49.79% |
| QQQ260116P00545000 | 2023-11-01 12:48PM EDT | 2026-01-16 | 191.99 | 152.50 | 157.45 | 0.00 | - | 2 | 0 | 48.61% |
