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:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00660000 | 2024-06-17 1:56PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 1,275 | 21.29% |
| QQQ241018C00660000 | 2024-06-17 2:03PM EDT | 2024-10-18 | 0.05 | 0.04 | 0.09 | 0.00 | - | 2 | 361 | 20.26% |
| QQQ241115C00660000 | 2024-05-24 1:16PM EDT | 2024-11-15 | 0.04 | 0.11 | 0.17 | 0.00 | - | 4 | 15 | 19.65% |
| QQQ241220C00660000 | 2024-05-16 9:57AM EDT | 2024-12-20 | 0.11 | 0.14 | 0.27 | 0.00 | - | 1 | 1,181 | 18.73% |
| QQQ250117C00660000 | 2024-06-17 1:38PM EDT | 2025-01-17 | 0.37 | 0.34 | 0.51 | 0.00 | - | 20 | 37 | 19.04% |
| QQQ250321C00660000 | 2024-06-17 2:06PM EDT | 2025-03-21 | 0.98 | 0.87 | 1.12 | 0.00 | - | 125 | 133 | 18.95% |
| QQQ250620C00660000 | 2024-06-18 10:21AM EDT | 2025-06-20 | 1.91 | 1.87 | 2.77 | +0.15 | +8.52% | 1 | 183 | 19.56% |
| QQQ251219C00660000 | 2024-06-12 10:40AM EDT | 2025-12-19 | 5.00 | 6.33 | 7.83 | 0.00 | - | 1 | 361 | 20.70% |
| QQQ260116C00660000 | 2024-06-10 1:02PM EDT | 2026-01-16 | 4.75 | 6.17 | 9.71 | 0.00 | - | 108 | 539 | 21.52% |
| QQQ260618C00660000 | 2024-05-15 1:47PM EDT | 2026-06-18 | 7.55 | 10.00 | 14.50 | 0.00 | - | 4 | 9 | 21.80% |
| QQQ261218C00660000 | 2024-05-30 3:49PM EDT | 2026-12-18 | 13.00 | 18.50 | 23.46 | 0.00 | - | 10 | 86 | 23.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241018P00660000 | 2024-06-13 10:38AM EDT | 2024-10-18 | 183.66 | 174.80 | 175.21 | 0.00 | - | 2 | 0 | 24.65% |
| QQQ241115P00660000 | 2024-06-14 9:58AM EDT | 2024-11-15 | 182.31 | 174.80 | 175.21 | 0.00 | - | 2 | 0 | 22.27% |
| QQQ241220P00660000 | 2024-06-14 9:59AM EDT | 2024-12-20 | 182.28 | 174.80 | 175.22 | 0.00 | - | 2 | 0 | 20.15% |
| QQQ250117P00660000 | 2024-05-28 3:56PM EDT | 2025-01-17 | 201.05 | 174.78 | 175.25 | 0.00 | - | 2 | 0 | 18.98% |
| QQQ250321P00660000 | 2024-06-14 10:01AM EDT | 2025-03-21 | 182.50 | 174.70 | 175.31 | 0.00 | - | - | - | 17.01% |
