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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00620000 | 2024-05-23 9:51AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 126 | 46.88% |
| QQQ240920C00620000 | 2024-06-18 2:48PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.11 | +0.07 | +233.33% | 8 | 249 | 19.39% |
| QQQ241018C00620000 | 2024-04-24 10:59AM EDT | 2024-10-18 | 0.07 | 0.03 | 0.08 | 0.00 | - | 2 | 43 | 16.41% |
| QQQ241115C00620000 | 2024-06-17 3:12PM EDT | 2024-11-15 | 0.45 | 0.39 | 0.45 | 0.00 | - | 2 | 57 | 18.43% |
| QQQ241220C00620000 | 2024-06-17 3:38PM EDT | 2024-12-20 | 0.81 | 0.76 | 0.80 | 0.00 | - | 6 | 155 | 18.19% |
| QQQ250117C00620000 | 2024-06-17 11:16AM EDT | 2025-01-17 | 0.88 | 1.08 | 1.23 | 0.00 | - | 10 | 147 | 18.31% |
| QQQ250321C00620000 | 2024-06-18 11:23AM EDT | 2025-03-21 | 2.38 | 2.31 | 2.59 | +0.48 | +25.26% | 2 | 14 | 18.74% |
| QQQ250620C00620000 | 2024-06-17 3:31PM EDT | 2025-06-20 | 5.22 | 4.54 | 5.55 | 0.00 | - | 92 | 141 | 19.68% |
| QQQ251219C00620000 | 2024-06-18 11:55AM EDT | 2025-12-19 | 12.35 | 10.96 | 14.24 | +2.95 | +31.38% | 2 | 249 | 21.82% |
| QQQ260116C00620000 | 2024-06-17 3:51PM EDT | 2026-01-16 | 13.79 | 11.73 | 15.81 | 0.00 | - | 2 | 677 | 22.14% |
| QQQ260618C00620000 | 2024-06-14 10:01AM EDT | 2026-06-18 | 18.33 | 19.00 | 23.69 | 0.00 | - | 1 | 236 | 23.26% |
| QQQ261218C00620000 | 2024-06-17 3:37PM EDT | 2026-12-18 | 30.71 | 28.50 | 32.90 | 0.00 | - | 5 | 22 | 24.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00620000 | 2024-06-05 12:05PM EDT | 2024-09-20 | 159.30 | 134.56 | 135.52 | 0.00 | - | - | 0 | 25.23% |
| QQQ241018P00620000 | 2024-06-06 9:47AM EDT | 2024-10-18 | 156.50 | 134.83 | 135.24 | 0.00 | - | - | 0 | 20.58% |
| QQQ250117P00620000 | 2024-06-18 10:23AM EDT | 2025-01-17 | 135.62 | 134.81 | 135.28 | +1.37 | +1.02% | 1 | 3 | 15.85% |
| QQQ250620P00620000 | 2024-06-14 1:46PM EDT | 2025-06-20 | 141.19 | 133.98 | 136.18 | 0.00 | - | - | 1 | 14.39% |
| QQQ261218P00620000 | 2024-03-04 3:46PM EDT | 2026-12-18 | 174.00 | 175.00 | 179.91 | 0.00 | - | 1 | 1 | 28.57% |
