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
60 352,56 +268,02 (+0,45 %)
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:579.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00579780 | 2024-06-18 9:59AM EDT | 2024-09-20 | 0.37 | 0.36 | 0.39 | 0.00 | - | 105 | 321 | 17.47% |
| QQQ241220C00579780 | 2024-06-18 9:35AM EDT | 2024-12-20 | 2.59 | 2.58 | 2.63 | +1.94 | +298.46% | 356 | 83 | 18.14% |
| QQQ250117C00579780 | 2024-06-18 9:52AM EDT | 2025-01-17 | 3.38 | 3.44 | 3.58 | -0.15 | -4.25% | 10 | 711 | 18.32% |
| QQQ250620C00579780 | 2024-06-18 1:59PM EDT | 2025-06-20 | 10.98 | 10.48 | 11.31 | +1.77 | +19.22% | 6 | 4,134 | 20.29% |
| QQQ251219C00579780 | 2024-06-18 12:55PM EDT | 2025-12-19 | 21.90 | 21.10 | 22.40 | +0.20 | +0.92% | 114 | 3,281 | 22.30% |
| QQQ260116C00579780 | 2024-06-18 2:01PM EDT | 2026-01-16 | 23.17 | 21.07 | 25.66 | -0.41 | -1.74% | 2 | 436 | 23.26% |
| QQQ260618C00579780 | 2024-06-17 3:28PM EDT | 2026-06-18 | 33.43 | 30.50 | 35.09 | 0.00 | - | 10 | 85 | 24.41% |
| QQQ261218C00579780 | 2024-06-17 3:30PM EDT | 2026-12-18 | 44.00 | 41.00 | 45.71 | 0.00 | - | 27 | 20 | 25.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00579780 | 2024-05-28 3:56PM EDT | 2024-09-20 | 120.84 | 94.36 | 95.32 | 0.00 | - | 1 | 0 | 19.57% |
| QQQ250117P00579780 | 2023-12-04 11:33AM EDT | 2025-01-17 | 195.33 | 179.53 | 181.65 | 0.00 | - | - | 0 | 80.20% |
| QQQ251219P00579780 | 2024-01-16 1:04AM EDT | 2025-12-19 | 189.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00579780 | 2024-01-29 11:07AM EDT | 2026-01-16 | 155.60 | 142.72 | 147.50 | 0.00 | - | 32 | 0 | 35.08% |
| QQQ260618P00579780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 188.03 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00579780 | 2024-06-13 11:19AM EDT | 2026-12-18 | 103.83 | 95.33 | 99.50 | 0.00 | - | 1 | 1 | 9.77% |
