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
60 341,36 +392,94 (+0,66 %)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00550000 | 2024-06-18 1:45PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 63 | 51,808 | 46.88% |
| QQQ240628C00550000 | 2024-06-18 2:35PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 311 | 1,836 | 28.52% |
| QQQ240719C00550000 | 2024-06-17 4:08PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.08 | 0.00 | - | 123 | 2,894 | 18.12% |
| QQQ240816C00550000 | 2024-06-18 3:57PM EDT | 2024-08-16 | 0.40 | 0.38 | 0.40 | 0.00 | - | 301 | 719 | 16.58% |
| QQQ240920C00550000 | 2024-06-18 4:13PM EDT | 2024-09-20 | 1.38 | 1.35 | 1.38 | +0.10 | +7.81% | 427 | 3,698 | 16.80% |
| QQQ240930C00550000 | 2024-06-18 1:15PM EDT | 2024-09-30 | 1.63 | 1.59 | 1.69 | +0.06 | +3.82% | 3 | 304 | 16.76% |
| QQQ241018C00550000 | 2024-06-18 2:08PM EDT | 2024-10-18 | 2.45 | 2.44 | 2.55 | -0.05 | -2.00% | 57 | 1,974 | 17.21% |
| QQQ241115C00550000 | 2024-06-18 10:55AM EDT | 2024-11-15 | 4.18 | 4.24 | 4.35 | -0.16 | -3.69% | 2 | 266 | 18.20% |
| QQQ241220C00550000 | 2024-06-18 11:49AM EDT | 2024-12-20 | 6.41 | 6.38 | 6.44 | -0.22 | -3.32% | 2,539 | 2,044 | 18.75% |
| QQQ241231C00550000 | 2024-06-18 12:42PM EDT | 2024-12-31 | 6.67 | 6.76 | 6.91 | -0.21 | -3.05% | 61 | 161 | 18.69% |
| QQQ250117C00550000 | 2023-12-22 4:53PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,338 | 3.13% |
| QQQ250321C00550000 | 2024-06-18 3:46PM EDT | 2025-03-21 | 12.19 | 12.19 | 12.59 | -0.28 | -2.25% | 211 | 1,162 | 20.16% |
| QQQ250331C00550000 | 2024-06-17 1:37PM EDT | 2025-03-31 | 12.50 | 12.62 | 13.08 | 0.00 | - | 1 | 59 | 20.15% |
| QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 2025-06-20 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 3.13% |
| QQQ251219C00550000 | 2023-12-01 1:36PM EDT | 2025-12-19 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 1.56% |
| QQQ260116C00550000 | 2024-06-18 1:51PM EDT | 2026-01-16 | 34.00 | 31.53 | 36.00 | 0.00 | - | 20 | 16,387 | 24.45% |
| QQQ260618C00550000 | 2024-06-17 2:31PM EDT | 2026-06-18 | 43.63 | 41.50 | 46.25 | 0.00 | - | 1 | 40 | 25.56% |
| QQQ261218C00550000 | 2024-06-18 1:51PM EDT | 2026-12-18 | 55.00 | 53.00 | 57.50 | 0.00 | - | 6 | 606 | 26.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00550000 | 2024-06-18 4:01PM EDT | 2024-06-21 | 64.49 | 64.41 | 64.83 | -1.04 | -1.59% | 1 | 2 | 53.91% |
| QQQ240628P00550000 | 2024-02-20 2:10PM EDT | 2024-06-28 | 125.24 | 103.57 | 103.97 | 0.00 | - | - | 0 | 195.40% |
| QQQ240719P00550000 | 2024-06-17 3:17PM EDT | 2024-07-19 | 63.92 | 64.90 | 65.26 | 0.00 | - | 1 | 1 | 23.56% |
| QQQ240816P00550000 | 2024-06-13 3:01PM EDT | 2024-08-16 | 73.30 | 64.84 | 65.33 | 0.00 | - | 18 | 0 | 17.53% |
| QQQ240920P00550000 | 2024-05-24 10:08AM EDT | 2024-09-20 | 94.22 | 64.61 | 65.56 | 0.00 | - | 2 | 0 | 14.87% |
| QQQ241018P00550000 | 2024-06-18 10:10AM EDT | 2024-10-18 | 66.61 | 64.89 | 65.28 | +1.79 | +2.76% | 49 | 48 | 12.02% |
| QQQ241115P00550000 | 2024-03-26 1:48PM EDT | 2024-11-15 | 104.51 | 119.68 | 121.02 | 0.00 | - | 18 | 0 | 64.00% |
| QQQ241220P00550000 | 2024-06-17 12:45PM EDT | 2024-12-20 | 66.00 | 64.95 | 65.35 | -1.70 | -2.51% | 2 | 10 | 10.02% |
| QQQ241231P00550000 | 2024-04-01 2:15PM EDT | 2024-12-31 | 106.05 | 120.46 | 121.53 | 0.00 | - | - | 0 | 56.45% |
| QQQ250117P00550000 | 2023-12-21 12:59PM EDT | 2025-01-17 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321P00550000 | 2024-06-17 11:00AM EDT | 2025-03-21 | 70.60 | 65.32 | 65.92 | 0.00 | - | 3 | 6 | 9.44% |
| QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 2025-06-20 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 60.39% |
| QQQ260116P00550000 | 2023-11-01 12:47PM EDT | 2026-01-16 | 197.01 | 157.50 | 162.44 | 0.00 | - | - | 0 | 49.98% |
| QQQ260618P00550000 | 2024-05-24 2:43PM EDT | 2026-06-18 | 92.09 | 70.86 | 75.50 | 0.00 | - | 20 | 1 | 11.59% |
| QQQ261218P00550000 | 2024-06-17 2:37PM EDT | 2026-12-18 | 78.00 | 74.21 | 78.50 | 0.00 | - | 1 | 27 | 11.57% |
