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
60 430,82 +422,21 (+0,70 %)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00570000 | 2024-06-17 2:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 825 | 56.25% |
| QQQ240628C00570000 | 2024-06-17 3:55PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 33 | 34.38% |
| QQQ240719C00570000 | 2024-06-18 9:48AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 4 | 156 | 21.78% |
| QQQ240816C00570000 | 2024-06-18 3:20PM EDT | 2024-08-16 | 0.17 | 0.15 | 0.16 | +0.05 | +41.67% | 24 | 208 | 17.82% |
| QQQ240920C00570000 | 2024-06-18 2:49PM EDT | 2024-09-20 | 0.54 | 0.54 | 0.57 | -0.01 | -1.82% | 215 | 356 | 17.13% |
| QQQ240930C00570000 | 2024-06-17 12:19PM EDT | 2024-09-30 | 0.49 | 0.64 | 0.71 | 0.00 | - | 1 | 214 | 16.93% |
| QQQ241018C00570000 | 2024-06-17 2:42PM EDT | 2024-10-18 | 1.11 | 1.07 | 1.13 | 0.00 | - | 462 | 996 | 17.11% |
| QQQ241115C00570000 | 2024-06-18 11:17AM EDT | 2024-11-15 | 2.06 | 2.12 | 2.20 | -0.10 | -4.63% | 1 | 76 | 17.91% |
| QQQ241220C00570000 | 2024-06-18 3:59PM EDT | 2024-12-20 | 3.50 | 3.49 | 3.55 | -0.10 | -2.78% | 63 | 829 | 18.28% |
| QQQ241231C00570000 | 2024-06-18 9:48AM EDT | 2024-12-31 | 3.72 | 3.75 | 3.90 | +0.48 | +14.81% | 9 | 254 | 18.24% |
| QQQ250117C00570000 | 2023-12-22 3:37PM EDT | 2025-01-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| QQQ250321C00570000 | 2024-06-17 2:39PM EDT | 2025-03-21 | 7.94 | 7.75 | 8.10 | 0.00 | - | 4 | 1,211 | 19.45% |
| QQQ250331C00570000 | 2024-06-04 11:15AM EDT | 2025-03-31 | 2.90 | 8.11 | 8.51 | 0.00 | - | 2 | 29 | 19.45% |
| QQQ250620C00570000 | 2023-12-19 4:58PM EDT | 2025-06-20 | 3.79 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 3.13% |
| QQQ251219C00570000 | 2023-12-22 12:46PM EDT | 2025-12-19 | 7.99 | 0.00 | 0.00 | 0.00 | - | 12 | 376 | 3.13% |
| QQQ260116C00570000 | 2023-12-14 2:37PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 35 | 70 | 3.13% |
| QQQ260618C00570000 | 2023-12-21 11:31AM EDT | 2026-06-18 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| QQQ261218C00570000 | 2024-06-17 3:30PM EDT | 2026-12-18 | 47.50 | 44.50 | 49.37 | 0.00 | - | 11 | 74 | 25.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00570000 | 2024-05-17 2:48PM EDT | 2024-06-21 | 119.62 | 90.67 | 91.02 | 0.00 | - | 2 | 0 | 168.85% |
| QQQ240628P00570000 | 2024-06-17 3:51PM EDT | 2024-06-28 | 84.53 | 84.70 | 85.44 | 0.00 | - | 1 | 2 | 53.76% |
| QQQ240719P00570000 | 2024-05-03 10:33AM EDT | 2024-07-19 | 136.21 | 118.64 | 118.96 | 0.00 | - | 2 | 0 | 111.89% |
| QQQ240816P00570000 | 2024-06-14 10:03AM EDT | 2024-08-16 | 92.72 | 84.83 | 85.32 | 0.00 | - | 2 | 1,175 | 21.41% |
| QQQ240920P00570000 | 2024-06-13 11:30AM EDT | 2024-09-20 | 93.57 | 84.59 | 85.55 | 0.00 | - | 2 | 0 | 18.10% |
| QQQ241018P00570000 | 2024-05-10 10:23AM EDT | 2024-10-18 | 127.97 | 107.21 | 107.53 | 0.00 | - | - | 0 | 45.49% |
| QQQ241220P00570000 | 2023-11-21 11:31AM EDT | 2024-12-20 | 183.22 | 163.26 | 165.30 | 0.00 | - | 2 | 0 | 79.32% |
| QQQ250117P00570000 | 2023-12-18 12:20PM EDT | 2025-01-17 | 164.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331P00570000 | 2024-04-01 2:44PM EDT | 2025-03-31 | 125.50 | 140.35 | 141.76 | 0.00 | - | - | 0 | 50.21% |
| QQQ260618P00570000 | 2023-11-27 1:43PM EDT | 2026-06-18 | 179.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ261218P00570000 | 2024-03-18 4:01PM EDT | 2026-12-18 | 130.50 | 141.50 | 146.48 | 0.00 | - | - | 0 | 29.91% |
