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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00650000 | 2024-06-17 3:59PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1 | 737 | 20.80% |
| QQQ241018C00650000 | 2024-04-05 4:02PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.12 | 0.00 | - | 80 | 10 | 20.02% |
| QQQ241115C00650000 | 2024-04-24 10:20AM EDT | 2024-11-15 | 0.07 | 0.03 | 0.09 | 0.00 | - | 2 | 8 | 17.48% |
| QQQ241220C00650000 | 2024-06-17 11:52AM EDT | 2024-12-20 | 0.29 | 0.32 | 0.37 | 0.00 | - | 4 | 56 | 18.70% |
| QQQ250117C00650000 | 2024-06-18 1:23PM EDT | 2025-01-17 | 0.51 | 0.46 | 0.61 | +0.34 | +200.00% | 1 | 202 | 18.75% |
| QQQ250321C00650000 | 2024-06-04 2:21PM EDT | 2025-03-21 | 0.38 | 1.11 | 1.36 | 0.00 | - | 2 | 259 | 18.83% |
| QQQ250620C00650000 | 2024-06-17 12:21PM EDT | 2025-06-20 | 2.86 | 2.31 | 3.39 | 0.00 | - | 1 | 68 | 19.70% |
| QQQ251219C00650000 | 2024-06-18 12:59PM EDT | 2025-12-19 | 8.15 | 7.68 | 8.66 | +1.46 | +21.82% | 6 | 2,994 | 20.61% |
| QQQ260116C00650000 | 2024-06-18 12:59PM EDT | 2026-01-16 | 8.95 | 7.28 | 10.96 | +1.28 | +16.69% | 14 | 539 | 21.64% |
| QQQ260618C00650000 | 2024-06-11 3:21PM EDT | 2026-06-18 | 11.31 | 13.00 | 17.50 | 0.00 | - | 1 | 51 | 22.64% |
| QQQ261218C00650000 | 2024-06-18 1:34PM EDT | 2026-12-18 | 22.80 | 21.00 | 25.50 | +2.80 | +14.00% | 1 | 150 | 23.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241115P00650000 | 2024-04-08 2:16PM EDT | 2024-11-15 | 208.85 | 210.26 | 210.63 | 0.00 | - | 2 | 0 | 76.23% |
| QQQ241220P00650000 | 2024-05-08 3:33PM EDT | 2024-12-20 | 209.82 | 187.20 | 187.54 | 0.00 | - | 2 | 0 | 49.87% |
| QQQ250117P00650000 | 2024-05-02 10:36AM EDT | 2025-01-17 | 226.63 | 198.58 | 199.02 | 0.00 | - | 2 | 0 | 55.39% |
| QQQ250620P00650000 | 2024-05-16 10:36AM EDT | 2025-06-20 | 196.28 | 169.57 | 172.12 | 0.00 | - | - | 0 | 24.07% |
| QQQ261218P00650000 | 2024-03-04 3:41PM EDT | 2026-12-18 | 203.61 | 205.00 | 209.91 | 0.00 | - | 1 | 0 | 30.75% |
