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
60 354,63 +399,14 (+0,67 %)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00640000 | 2024-05-23 11:18AM EDT | 2024-09-20 | 0.01 | 0.05 | 0.07 | 0.00 | - | 1 | 1,373 | 20.51% |
| QQQ241018C00640000 | 2024-06-05 1:05PM EDT | 2024-10-18 | 0.05 | 0.09 | 0.14 | 0.00 | - | 10 | 14 | 19.43% |
| QQQ241115C00640000 | 2024-06-13 11:58AM EDT | 2024-11-15 | 0.17 | 0.21 | 0.27 | 0.00 | - | 10 | 80 | 19.02% |
| QQQ241220C00640000 | 2024-06-03 11:03AM EDT | 2024-12-20 | 0.12 | 0.43 | 0.47 | 0.00 | - | 14 | 96 | 18.49% |
| QQQ250117C00640000 | 2024-06-18 4:08PM EDT | 2025-01-17 | 0.67 | 0.61 | 0.74 | +0.19 | +39.58% | 2 | 285 | 18.48% |
| QQQ250321C00640000 | 2024-06-18 3:27PM EDT | 2025-03-21 | 1.51 | 1.42 | 1.67 | +0.97 | +179.63% | 46 | 8 | 18.76% |
| QQQ250620C00640000 | 2024-05-31 1:34PM EDT | 2025-06-20 | 1.10 | 3.25 | 4.00 | 0.00 | - | 2 | 49 | 19.68% |
| QQQ251219C00640000 | 2024-06-05 12:51PM EDT | 2025-12-19 | 5.51 | 8.45 | 10.35 | 0.00 | - | 8 | 319 | 21.03% |
| QQQ260116C00640000 | 2024-05-16 11:10AM EDT | 2026-01-16 | 5.90 | 7.29 | 10.64 | 0.00 | - | 1 | 942 | 20.70% |
| QQQ260618C00640000 | 2024-05-09 11:04AM EDT | 2026-06-18 | 8.60 | 9.50 | 14.00 | 0.00 | - | 2 | 102 | 20.21% |
| QQQ261218C00640000 | 2024-06-17 3:18PM EDT | 2026-12-18 | 25.50 | 23.00 | 27.80 | 0.00 | - | 1 | 198 | 23.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00640000 | 2024-06-18 1:54PM EDT | 2024-09-20 | 154.68 | 154.62 | 155.51 | -21.94 | -12.42% | 2 | 0 | 27.80% |
| QQQ241018P00640000 | 2024-06-13 10:39AM EDT | 2024-10-18 | 163.43 | 154.82 | 155.23 | 0.00 | - | 2 | 0 | 22.71% |
| QQQ241220P00640000 | 2024-06-13 11:17AM EDT | 2024-12-20 | 163.93 | 154.81 | 155.23 | 0.00 | - | 2 | 0 | 18.51% |
| QQQ250620P00640000 | 2024-05-30 2:21PM EDT | 2025-06-20 | 186.40 | 153.95 | 156.19 | 0.00 | - | 1 | 0 | 15.86% |
| QQQ261218P00640000 | 2024-02-01 1:09PM EDT | 2026-12-18 | 219.46 | 192.42 | 196.62 | 0.00 | - | - | 0 | 28.90% |
