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
60 339,02 +345,47 (+0,58 %)
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:615.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00615000 | 2024-03-25 3:26PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 92 | 55.27% |
| QQQ240920C00615000 | 2024-05-17 1:20PM EDT | 2024-09-20 | 0.04 | 0.06 | 0.09 | 0.00 | - | 200 | 202 | 18.38% |
| QQQ241018C00615000 | 2024-05-13 10:10AM EDT | 2024-10-18 | 0.06 | 0.03 | 0.21 | 0.00 | - | 2 | 36 | 17.87% |
| QQQ241115C00615000 | 2024-06-17 2:18PM EDT | 2024-11-15 | 0.53 | 0.46 | 0.52 | 0.00 | - | 1 | 4 | 18.33% |
| QQQ241220C00615000 | 2024-06-18 12:56PM EDT | 2024-12-20 | 0.90 | 0.88 | 0.92 | +0.64 | +246.15% | 214 | 297 | 18.14% |
| QQQ250117C00615000 | 2024-06-18 4:08PM EDT | 2025-01-17 | 1.32 | 1.24 | 1.39 | +0.14 | +11.86% | 7 | 182 | 18.25% |
| QQQ250321C00615000 | 2024-06-17 1:56PM EDT | 2025-03-21 | 2.69 | 2.62 | 2.89 | +0.03 | +1.13% | 1 | 97 | 18.74% |
| QQQ250620C00615000 | 2024-06-17 3:31PM EDT | 2025-06-20 | 5.75 | 5.21 | 5.86 | 0.00 | - | 108 | 686 | 19.53% |
| QQQ251219C00615000 | 2024-06-18 12:47PM EDT | 2025-12-19 | 13.21 | 12.80 | 13.58 | -0.30 | -2.22% | 72 | 571 | 21.02% |
| QQQ260116C00615000 | 2024-06-14 2:36PM EDT | 2026-01-16 | 12.61 | 12.66 | 16.81 | 0.00 | - | 2 | 963 | 22.25% |
| QQQ260618C00615000 | 2024-06-13 10:12AM EDT | 2026-06-18 | 19.53 | 20.50 | 24.90 | 0.00 | - | 4 | 95 | 23.38% |
| QQQ261218C00615000 | 2024-06-13 11:48AM EDT | 2026-12-18 | 27.90 | 30.01 | 34.30 | 0.00 | - | 1 | 3,881 | 24.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00615000 | 2024-06-14 1:29PM EDT | 2024-06-28 | 136.52 | 129.67 | 130.41 | 0.00 | - | 1 | 1 | 63.97% |
| QQQ241018P00615000 | 2024-06-07 2:53PM EDT | 2024-10-18 | 151.57 | 129.83 | 130.24 | 0.00 | - | 4 | 0 | 20.02% |
| QQQ241115P00615000 | 2024-06-06 3:41PM EDT | 2024-11-15 | 152.03 | 129.84 | 130.24 | 0.00 | - | - | 0 | 18.08% |
| QQQ250117P00615000 | 2024-05-30 3:51PM EDT | 2025-01-17 | 164.05 | 129.81 | 130.28 | 0.00 | - | 2 | 1 | 15.41% |
| QQQ260116P00615000 | 2024-05-02 12:34PM EDT | 2026-01-16 | 191.52 | 161.50 | 166.20 | 0.00 | - | - | 0 | 31.63% |
