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
56 812,45 +169,61 (+0,30 %)
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:575.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00575000 | 2024-06-27 11:02AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,300 | 25.00% |
| QQQ240816C00575000 | 2024-06-28 10:14AM EDT | 2024-08-16 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 3 | 24 | 19.39% |
| QQQ240920C00575000 | 2024-06-27 11:51AM EDT | 2024-09-20 | 0.24 | 0.19 | 0.22 | +0.01 | +4.35% | 3 | 4,603 | 17.36% |
| QQQ240930C00575000 | 2024-06-28 4:12PM EDT | 2024-09-30 | 0.25 | 0.23 | 0.27 | -0.07 | -21.87% | 3 | 208 | 16.90% |
| QQQ241018C00575000 | 2024-06-28 1:56PM EDT | 2024-10-18 | 0.54 | 0.40 | 0.54 | +0.01 | +1.89% | 5 | 906 | 17.24% |
| QQQ241115C00575000 | 2024-06-28 3:57PM EDT | 2024-11-15 | 1.10 | 0.99 | 1.16 | -0.15 | -12.00% | 7 | 27 | 17.74% |
| QQQ241220C00575000 | 2024-06-28 11:39AM EDT | 2024-12-20 | 2.34 | 1.99 | 2.09 | +0.06 | +2.63% | 9 | 324 | 18.02% |
| QQQ241231C00575000 | 2024-06-25 10:27AM EDT | 2024-12-31 | 2.37 | 2.14 | 2.33 | 0.00 | - | 1 | 610 | 17.93% |
| QQQ250117C00575000 | 2023-12-26 4:21PM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 285 | 599 | 6.25% |
| QQQ250321C00575000 | 2024-06-27 10:16AM EDT | 2025-03-21 | 6.00 | 5.28 | 5.68 | -0.25 | -4.00% | 1 | 1,307 | 19.13% |
| QQQ250331C00575000 | 2024-06-18 10:50AM EDT | 2025-03-31 | 7.25 | 5.56 | 6.01 | 0.00 | - | 1 | 117 | 19.12% |
| QQQ250620C00575000 | 2023-11-13 4:51PM EDT | 2025-06-20 | 1.74 | 2.45 | 3.10 | 0.00 | - | 13 | 149 | 13.90% |
| QQQ251219C00575000 | 2023-12-19 10:31AM EDT | 2025-12-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 3.13% |
| QQQ260116C00575000 | 2023-12-13 12:44PM EDT | 2026-01-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 3.13% |
| QQQ260618C00575000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00575000 | 2024-06-24 3:35PM EDT | 2024-07-19 | 99.02 | 95.02 | 95.65 | 0.00 | - | 160 | 0 | 0.00% |
| QQQ240816P00575000 | 2024-06-24 3:35PM EDT | 2024-08-16 | 98.97 | 95.05 | 95.64 | 0.00 | - | 560 | 0 | 0.00% |
| QQQ240920P00575000 | 2024-05-28 3:56PM EDT | 2024-09-20 | 116.04 | 92.69 | 93.17 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930P00575000 | 2024-06-14 9:48AM EDT | 2024-09-30 | 97.56 | 95.04 | 95.65 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00575000 | 2024-02-13 10:59AM EDT | 2024-10-18 | 146.56 | 136.50 | 136.96 | 0.00 | - | 1 | 0 | 69.12% |
| QQQ241220P00575000 | 2024-02-07 1:53PM EDT | 2024-12-20 | 143.79 | 135.14 | 135.81 | 0.00 | - | 100 | 0 | 54.32% |
| QQQ241231P00575000 | 2024-03-22 10:44AM EDT | 2024-12-31 | 130.21 | 160.00 | 160.76 | 0.00 | - | 10 | 0 | 71.31% |
