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
56 821,11 +176,61 (+0,31 %)
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:555.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00555000 | 2024-06-28 2:36PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 57 | 971 | 21.88% |
| QQQ240816C00555000 | 2024-06-27 11:56AM EDT | 2024-08-16 | 0.12 | 0.11 | 0.12 | 0.00 | - | 7 | 230 | 17.43% |
| QQQ240920C00555000 | 2024-06-28 4:00PM EDT | 2024-09-20 | 0.51 | 0.49 | 0.51 | -0.07 | -12.07% | 50 | 8,518 | 16.54% |
| QQQ240930C00555000 | 2024-06-27 10:36AM EDT | 2024-09-30 | 0.79 | 0.60 | 0.67 | 0.00 | - | 1 | 118 | 16.42% |
| QQQ241018C00555000 | 2024-06-28 3:34PM EDT | 2024-10-18 | 1.09 | 1.09 | 1.19 | -0.25 | -18.66% | 1,941 | 3,854 | 16.86% |
| QQQ241115C00555000 | 2024-06-17 3:59PM EDT | 2024-11-15 | 3.55 | 2.25 | 2.41 | 0.00 | - | 5 | 130 | 17.80% |
| QQQ241220C00555000 | 2024-06-28 2:04PM EDT | 2024-12-20 | 4.25 | 3.89 | 4.01 | +0.14 | +3.41% | 63 | 2,713 | 18.35% |
| QQQ241231C00555000 | 2024-06-25 1:07PM EDT | 2024-12-31 | 4.29 | 4.16 | 4.39 | 0.00 | - | 63 | 58 | 18.30% |
| QQQ250117C00555000 | 2023-11-02 12:45PM EDT | 2025-01-17 | 0.67 | 1.12 | 1.26 | 0.00 | - | 1 | 37 | 12.68% |
| QQQ250321C00555000 | 2024-06-27 3:14PM EDT | 2025-03-21 | 9.67 | 8.72 | 9.19 | 0.00 | - | 2 | 1,705 | 19.76% |
| QQQ250331C00555000 | 2024-06-27 11:55AM EDT | 2025-03-31 | 9.75 | 9.09 | 9.58 | 0.00 | - | 4 | 370 | 19.72% |
| QQQ250620C00555000 | 2023-12-18 3:44PM EDT | 2025-06-20 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 3.13% |
| QQQ251219C00555000 | 2023-12-22 1:16PM EDT | 2025-12-19 | 9.73 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 3.13% |
| QQQ260116C00555000 | 2023-12-14 4:05PM EDT | 2026-01-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 3.13% |
| QQQ260618C00555000 | 2023-11-24 11:12AM EDT | 2026-06-18 | 12.26 | 13.00 | 17.50 | 0.00 | - | 2 | 45 | 15.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00555000 | 2024-06-24 3:38PM EDT | 2024-07-19 | 79.29 | 75.02 | 75.65 | 0.00 | - | 203 | 0 | 0.00% |
| QQQ240816P00555000 | 2024-06-28 3:37PM EDT | 2024-08-16 | 75.29 | 75.05 | 75.62 | +1.82 | +2.48% | 12 | 6 | 0.00% |
| QQQ241220P00555000 | 2023-11-14 12:47PM EDT | 2024-12-20 | 169.75 | 151.55 | 153.31 | 0.00 | - | - | 0 | 78.37% |
| QQQ250620P00555000 | 2023-11-08 2:20PM EDT | 2025-06-20 | 183.10 | 161.27 | 164.84 | 0.00 | - | 2 | 0 | 60.50% |
| QQQ260618P00555000 | 2023-11-08 2:14PM EDT | 2026-06-18 | 183.33 | 160.56 | 165.50 | 0.00 | - | - | 0 | 43.53% |
