La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 911,07 +41,69 (+0,10 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 414,40 +28,90 (+1,21 %) Bitcoin EUR
61 863,13 +1 798,59 (+2,99 %)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:41PM EDT. Marché ouvert.
Prix d’exercice:390.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00390000 | 2024-05-17 10:45AM EDT | 2024-05-17 | 61.74 | 61.79 | 61.89 | -1.04 | -1.66% | 4 | 399 | 138.28% |
| QQQ240524C00390000 | 2024-05-16 1:33PM EDT | 2024-05-24 | 63.70 | 62.02 | 62.43 | 0.00 | - | 14 | 97 | 57.62% |
| QQQ240531C00390000 | 2024-05-17 11:26AM EDT | 2024-05-31 | 62.98 | 62.49 | 62.82 | -0.59 | -0.93% | 6 | 89 | 48.38% |
| QQQ240607C00390000 | 2024-05-17 9:55AM EDT | 2024-06-07 | 62.99 | 63.00 | 63.31 | +15.06 | +31.42% | 8 | 16 | 43.29% |
| QQQ240614C00390000 | 2024-05-17 11:26AM EDT | 2024-06-14 | 64.03 | 63.56 | 63.87 | +10.84 | +20.38% | 4 | 6 | 40.58% |
| QQQ240621C00390000 | 2024-05-17 11:57AM EDT | 2024-06-21 | 64.49 | 64.01 | 64.31 | +0.05 | +0.08% | 9 | 1,281 | 38.25% |
| QQQ240628C00390000 | 2024-05-17 11:23AM EDT | 2024-06-28 | 64.52 | 64.11 | 64.41 | +0.56 | +0.88% | 2 | 57 | 35.36% |
| QQQ240719C00390000 | 2024-05-16 1:50PM EDT | 2024-07-19 | 66.79 | 65.49 | 65.81 | 0.00 | - | 7 | 141 | 32.79% |
| QQQ240816C00390000 | 2024-05-15 2:38PM EDT | 2024-08-16 | 68.83 | 67.87 | 68.15 | 0.00 | - | 3 | 38 | 31.89% |
| QQQ240920C00390000 | 2024-05-16 11:40AM EDT | 2024-09-20 | 73.02 | 70.91 | 71.18 | 0.00 | - | 15 | 142 | 31.56% |
| QQQ240930C00390000 | 2024-05-17 10:04AM EDT | 2024-09-30 | 71.24 | 71.14 | 71.40 | -0.86 | -1.19% | 1 | 134 | 30.68% |
| QQQ241018C00390000 | 2024-05-06 9:49AM EDT | 2024-10-18 | 61.65 | 72.71 | 72.91 | 0.00 | - | 6 | 385 | 30.69% |
| QQQ241115C00390000 | 2024-04-26 11:15AM EDT | 2024-11-15 | 60.54 | 75.42 | 75.68 | 0.00 | - | 2 | 12 | 31.24% |
| QQQ241220C00390000 | 2024-05-17 11:59AM EDT | 2024-12-20 | 79.11 | 78.55 | 78.85 | -1.22 | -1.52% | 2 | 330 | 31.63% |
| QQQ241231C00390000 | 2024-05-16 11:20AM EDT | 2024-12-31 | 80.75 | 78.76 | 79.14 | 0.00 | - | 5 | 29 | 31.12% |
| QQQ250117C00390000 | 2023-12-26 3:38PM EDT | 2025-01-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,776 | 0.00% |
| QQQ250321C00390000 | 2024-05-15 10:05AM EDT | 2025-03-21 | 82.34 | 85.20 | 85.70 | 0.00 | - | 1 | 42 | 31.78% |
| QQQ250331C00390000 | 2024-04-30 3:08PM EDT | 2025-03-31 | 68.29 | 85.37 | 85.94 | 0.00 | - | - | 1 | 31.45% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 2025-06-20 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 2025-12-19 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ260116C00390000 | 2024-05-15 12:48PM EDT | 2026-01-16 | 103.20 | 102.08 | 106.40 | 0.00 | - | 2 | 8 | 33.20% |
| QQQ260618C00390000 | 2024-03-05 11:57AM EDT | 2026-06-18 | 105.12 | 107.50 | 112.37 | 0.00 | - | 2 | 4 | 32.35% |
| QQQ261218C00390000 | 2024-05-14 9:54AM EDT | 2026-12-18 | 115.82 | 120.00 | 124.95 | 0.00 | - | 1 | 27 | 34.08% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00390000 | 2024-05-17 12:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 18,237 | 90.63% |
| QQQ240520P00390000 | 2024-05-16 1:14PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 47.66% |
| QQQ240521P00390000 | 2024-05-08 3:00PM EDT | 2024-05-21 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 3 | 42.97% |
| QQQ240522P00390000 | 2024-05-09 3:44PM EDT | 2024-05-22 | 0.09 | 0.01 | 0.02 | 0.00 | - | 9 | 92 | 41.41% |
| QQQ240523P00390000 | 2024-05-17 9:38AM EDT | 2024-05-23 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 4 | 7 | 40.23% |
| QQQ240524P00390000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 3,428 | 37.50% |
| QQQ240531P00390000 | 2024-05-17 11:16AM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 4 | 3,410 | 30.18% |
| QQQ240607P00390000 | 2024-05-17 10:00AM EDT | 2024-06-07 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 5 | 2,385 | 26.95% |
| QQQ240614P00390000 | 2024-05-17 10:43AM EDT | 2024-06-14 | 0.23 | 0.23 | 0.25 | -0.02 | -8.00% | 15 | 463 | 25.83% |
| QQQ240621P00390000 | 2024-05-17 11:46AM EDT | 2024-06-21 | 0.36 | 0.34 | 0.35 | 0.00 | - | 75 | 32,573 | 24.49% |
| QQQ240628P00390000 | 2024-05-17 11:09AM EDT | 2024-06-28 | 0.46 | 0.46 | 0.47 | -0.02 | -4.17% | 4 | 1,885 | 23.58% |
| QQQ240719P00390000 | 2024-05-17 12:22PM EDT | 2024-07-19 | 0.82 | 0.81 | 0.82 | -0.03 | -3.53% | 55 | 16,529 | 21.51% |
| QQQ240816P00390000 | 2024-05-17 11:43AM EDT | 2024-08-16 | 1.52 | 1.49 | 1.52 | +0.09 | +6.29% | 27 | 1,628 | 20.58% |
| QQQ240920P00390000 | 2024-05-17 11:10AM EDT | 2024-09-20 | 2.45 | 2.44 | 2.47 | 0.00 | - | 10 | 15,444 | 19.86% |
| QQQ240930P00390000 | 2024-05-17 10:15AM EDT | 2024-09-30 | 2.75 | 2.71 | 2.80 | -0.01 | -0.36% | 5 | 238 | 19.80% |
| QQQ241018P00390000 | 2024-05-17 9:57AM EDT | 2024-10-18 | 3.40 | 3.36 | 3.42 | +0.11 | +3.34% | 21 | 2,735 | 19.75% |
| QQQ241115P00390000 | 2024-05-16 11:42AM EDT | 2024-11-15 | 4.52 | 4.60 | 4.66 | +0.11 | +2.49% | 2 | 2,835 | 20.07% |
| QQQ241220P00390000 | 2024-05-17 11:44AM EDT | 2024-12-20 | 5.90 | 5.85 | 5.89 | +0.03 | +0.51% | 1 | 189,775 | 19.94% |
| QQQ241231P00390000 | 2024-05-16 1:22PM EDT | 2024-12-31 | 6.00 | 6.08 | 6.23 | 0.00 | - | 4 | 148 | 19.86% |
| QQQ250117P00390000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,048 | 3.13% |
| QQQ250321P00390000 | 2024-05-16 1:05PM EDT | 2025-03-21 | 8.24 | 8.43 | 8.60 | 0.00 | - | 50 | 2,913 | 19.36% |
| QQQ250331P00390000 | 2024-05-17 9:44AM EDT | 2025-03-31 | 8.85 | 8.62 | 8.92 | +0.35 | +4.12% | 1 | 12 | 19.35% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 3.13% |
| QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 2025-12-19 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 3.13% |
| QQQ260116P00390000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 22.05 | 15.64 | 17.64 | 0.00 | - | 10 | 23 | 19.14% |
| QQQ260618P00390000 | 2024-05-01 1:19PM EDT | 2026-06-18 | 27.04 | 17.01 | 21.97 | 0.00 | - | 2 | 3 | 19.23% |
| QQQ261218P00390000 | 2024-05-03 1:57PM EDT | 2026-12-18 | 28.00 | 22.10 | 25.49 | 0.00 | - | 1 | 157 | 18.78% |
