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
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 354,63 +399,14 (+0,67 %)
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:549.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00549780 | 2024-06-18 2:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 3,142 | 46.88% |
| QQQ240920C00549780 | 2024-06-18 1:52PM EDT | 2024-09-20 | 1.40 | 1.37 | 1.39 | +0.11 | +8.53% | 61 | 370 | 16.79% |
| QQQ241220C00549780 | 2024-06-18 9:52AM EDT | 2024-12-20 | 6.24 | 6.42 | 6.48 | +0.32 | +5.41% | 172 | 1,007 | 18.76% |
| QQQ250117C00549780 | 2024-06-18 2:40PM EDT | 2025-01-17 | 7.86 | 7.95 | 8.12 | -0.08 | -1.01% | 250 | 1,720 | 19.04% |
| QQQ250620C00549780 | 2024-06-18 2:18PM EDT | 2025-06-20 | 18.76 | 18.11 | 19.33 | +1.05 | +5.93% | 196 | 2,815 | 21.48% |
| QQQ251219C00549780 | 2024-06-18 3:07PM EDT | 2025-12-19 | 31.90 | 31.32 | 32.62 | +1.34 | +4.38% | 30 | 6,765 | 23.56% |
| QQQ260116C00549780 | 2024-06-18 11:49AM EDT | 2026-01-16 | 33.52 | 31.50 | 36.10 | +1.39 | +4.33% | 13 | 626 | 24.47% |
| QQQ260618C00549780 | 2024-06-14 2:37PM EDT | 2026-06-18 | 40.90 | 41.50 | 46.34 | 0.00 | - | 5 | 43 | 25.57% |
| QQQ261218C00549780 | 2024-06-17 11:39AM EDT | 2026-12-18 | 52.66 | 53.00 | 57.63 | 0.00 | - | 6 | 15 | 26.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00549780 | 2024-05-23 9:45AM EDT | 2024-06-21 | 90.82 | 64.21 | 64.61 | 0.00 | - | 2 | 0 | 53.52% |
| QQQ240920P00549780 | 2024-01-16 1:01AM EDT | 2024-09-20 | 180.29 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00549780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 164.72 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00549780 | 2024-04-24 1:46PM EDT | 2025-01-17 | 122.53 | 91.63 | 92.07 | 0.00 | - | 2 | 0 | 34.22% |
| QQQ250620P00549780 | 2024-06-13 4:00PM EDT | 2025-06-20 | 73.31 | 65.40 | 67.82 | 0.00 | - | 1 | 3 | 10.66% |
| QQQ251219P00549780 | 2024-06-12 9:51AM EDT | 2025-12-19 | 77.50 | 67.47 | 72.00 | 0.00 | - | - | 10 | 11.50% |
| QQQ260116P00549780 | 2024-01-31 3:47PM EDT | 2026-01-16 | 127.00 | 103.40 | 105.31 | 0.00 | - | 40 | 0 | 26.46% |
| QQQ260618P00549780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 182.55 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00549780 | 2024-06-03 3:55PM EDT | 2026-12-18 | 99.01 | 74.07 | 78.50 | 0.00 | - | 1 | 1 | 11.63% |
