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
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 366,82 +359,12 (+0,60 %)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00630000 | 2024-06-17 12:25PM EDT | 2024-09-20 | 0.06 | 0.07 | 0.08 | 0.00 | - | 450 | 3,504 | 19.78% |
| QQQ241018C00630000 | 2024-06-17 9:58AM EDT | 2024-10-18 | 0.12 | 0.12 | 0.17 | 0.00 | - | 5 | 23 | 18.90% |
| QQQ241115C00630000 | 2024-05-07 12:04PM EDT | 2024-11-15 | 0.10 | 0.11 | 0.17 | 0.00 | - | 1 | 74 | 17.04% |
| QQQ241220C00630000 | 2024-06-14 2:33PM EDT | 2024-12-20 | 0.43 | 0.57 | 0.61 | 0.00 | - | 21 | 437 | 18.32% |
| QQQ250117C00630000 | 2024-06-14 3:43PM EDT | 2025-01-17 | 0.65 | 0.81 | 0.94 | 0.00 | - | 8 | 242 | 18.34% |
| QQQ250321C00630000 | 2024-06-18 3:47PM EDT | 2025-03-21 | 1.87 | 1.81 | 2.07 | +0.32 | +20.65% | 170 | 30 | 18.72% |
| QQQ250620C00630000 | 2024-05-30 12:58PM EDT | 2025-06-20 | 1.75 | 3.60 | 4.68 | 0.00 | - | 3 | 197 | 19.64% |
| QQQ251219C00630000 | 2024-05-02 2:27PM EDT | 2025-12-19 | 3.70 | 4.59 | 5.67 | 0.00 | - | 2 | 169 | 16.90% |
| QQQ260116C00630000 | 2024-06-11 1:44PM EDT | 2026-01-16 | 7.00 | 10.04 | 13.99 | 0.00 | - | 1 | 470 | 21.94% |
| QQQ260618C00630000 | 2024-06-17 9:49AM EDT | 2026-06-18 | 16.82 | 17.00 | 21.45 | 0.00 | - | 16 | 33 | 23.04% |
| QQQ261218C00630000 | 2024-06-17 12:52PM EDT | 2026-12-18 | 26.62 | 25.50 | 30.25 | 0.00 | - | 3 | 10 | 23.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00630000 | 2024-06-14 9:47AM EDT | 2024-09-20 | 152.52 | 144.55 | 145.51 | 0.00 | - | 2 | 0 | 26.50% |
| QQQ241018P00630000 | 2024-06-13 10:40AM EDT | 2024-10-18 | 153.44 | 144.82 | 145.23 | 0.00 | - | 2 | 0 | 21.63% |
| QQQ241115P00630000 | 2024-06-13 10:59AM EDT | 2024-11-15 | 154.25 | 144.82 | 145.23 | 0.00 | - | 2 | 0 | 19.53% |
| QQQ260618P00630000 | 2024-04-26 1:42PM EDT | 2026-06-18 | 198.12 | 169.56 | 174.50 | 0.00 | - | 2 | 0 | 26.64% |
