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
60 412,80 +414,41 (+0,69 %)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00560000 | 2024-06-17 3:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,236 | 50.00% |
| QQQ240628C00560000 | 2024-03-08 11:57AM EDT | 2024-06-28 | 0.34 | 0.02 | 0.08 | 0.00 | - | 1 | 41 | 35.84% |
| QQQ240719C00560000 | 2024-06-18 12:56PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.06 | +0.04 | +100.00% | 124 | 3,715 | 19.68% |
| QQQ240816C00560000 | 2024-06-18 2:26PM EDT | 2024-08-16 | 0.24 | 0.24 | 0.25 | -0.04 | -14.29% | 16 | 691 | 17.19% |
| QQQ240920C00560000 | 2024-06-18 4:13PM EDT | 2024-09-20 | 0.86 | 0.85 | 0.86 | +0.04 | +4.88% | 11 | 11,208 | 16.83% |
| QQQ240930C00560000 | 2024-06-14 1:42PM EDT | 2024-09-30 | 0.65 | 1.00 | 1.08 | 0.00 | - | 2 | 99 | 16.77% |
| QQQ241018C00560000 | 2024-06-18 2:25PM EDT | 2024-10-18 | 1.62 | 1.62 | 1.68 | -0.03 | -1.82% | 12 | 1,948 | 17.08% |
| QQQ241115C00560000 | 2024-06-18 1:54PM EDT | 2024-11-15 | 3.09 | 3.00 | 3.10 | -0.11 | -3.44% | 5 | 74 | 18.02% |
| QQQ241220C00560000 | 2024-06-18 11:59AM EDT | 2024-12-20 | 4.71 | 4.74 | 4.79 | +0.86 | +22.34% | 97 | 780 | 18.47% |
| QQQ241231C00560000 | 2024-06-18 10:23AM EDT | 2024-12-31 | 4.98 | 5.05 | 5.21 | +1.01 | +25.44% | 1 | 223 | 18.43% |
| QQQ250117C00560000 | 2023-12-22 2:28PM EDT | 2025-01-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 3.13% |
| QQQ250321C00560000 | 2024-06-18 3:49PM EDT | 2025-03-21 | 9.73 | 9.75 | 10.14 | -0.40 | -3.95% | 35 | 521 | 19.78% |
| QQQ250331C00560000 | 2024-06-18 4:13PM EDT | 2025-03-31 | 10.36 | 10.15 | 10.58 | +0.16 | +1.57% | 1 | 66 | 19.77% |
| QQQ250620C00560000 | 2023-11-15 1:04PM EDT | 2025-06-20 | 3.02 | 3.44 | 4.29 | 0.00 | - | 2 | 346 | 12.66% |
| QQQ251219C00560000 | 2023-12-08 1:59PM EDT | 2025-12-19 | 6.81 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| QQQ260116C00560000 | 2023-12-22 11:06AM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 3.13% |
| QQQ260618C00560000 | 2024-06-12 10:44AM EDT | 2026-06-18 | 33.75 | 37.50 | 42.24 | 0.00 | - | 3 | 25 | 25.15% |
| QQQ261218C00560000 | 2024-06-10 3:48PM EDT | 2026-12-18 | 41.40 | 48.50 | 53.34 | 0.00 | - | 2 | 93 | 26.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00560000 | 2024-06-13 4:10PM EDT | 2024-06-21 | 82.83 | 74.43 | 74.83 | 0.00 | - | 1 | 0 | 60.55% |
| QQQ240628P00560000 | 2024-04-30 1:03PM EDT | 2024-06-28 | 131.67 | 109.27 | 109.64 | 0.00 | - | - | 0 | 190.53% |
| QQQ240719P00560000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 137.96 | 108.64 | 108.96 | 0.00 | - | 7 | 0 | 107.00% |
| QQQ240816P00560000 | 2024-06-14 10:49AM EDT | 2024-08-16 | 82.66 | 74.83 | 75.31 | 0.00 | - | 2 | 712 | 19.41% |
| QQQ240920P00560000 | 2024-05-24 10:08AM EDT | 2024-09-20 | 103.88 | 74.60 | 75.56 | 0.00 | - | 2 | 0 | 16.54% |
| QQQ241115P00560000 | 2024-06-14 9:58AM EDT | 2024-11-15 | 82.37 | 74.88 | 75.27 | 0.00 | - | 2 | 0 | 12.06% |
| QQQ241220P00560000 | 2024-06-14 9:59AM EDT | 2024-12-20 | 82.36 | 74.88 | 75.28 | 0.00 | - | 2 | 0 | 10.92% |
| QQQ250117P00560000 | 2023-11-28 2:56PM EDT | 2025-01-17 | 170.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250321P00560000 | 2024-06-14 10:01AM EDT | 2025-03-21 | 82.53 | 74.87 | 75.43 | 0.00 | - | - | - | 9.39% |
| QQQ250331P00560000 | 2024-06-13 10:43AM EDT | 2025-03-31 | 83.70 | 74.87 | 75.48 | 0.00 | - | 1 | 0 | 9.36% |
| QQQ260116P00560000 | 2023-11-01 2:11PM EDT | 2026-01-16 | 206.45 | 167.50 | 172.44 | 0.00 | - | 8 | 0 | 50.20% |
| QQQ260618P00560000 | 2024-06-18 1:21PM EDT | 2026-06-18 | 80.25 | 77.84 | 82.50 | -5.75 | -6.69% | 24 | 1 | 11.00% |
| QQQ261218P00560000 | 2024-06-10 3:46PM EDT | 2026-12-18 | 96.92 | 80.76 | 85.00 | 0.00 | - | 2 | 3 | 10.96% |
