Marchés français ouverture 5 h 2 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 742,02 -178,24 (-0,46 %) EUR/USD
1,0862 -0,0007 (-0,07 %) HANG SENG
19 558,33 +181,80 (+0,94 %) Bitcoin EUR
60 160,96 -533,57 (-0,88 %)
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:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00435000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 16.96 | 16.73 | 16.94 | -0.73 | -4.13% | 436 | 27,007 | 0.00% |
| QQQ240520C00435000 | 2024-05-16 2:39PM EDT | 2024-05-20 | 18.14 | 16.81 | 17.02 | 0.00 | - | 1 | 344 | 16.70% |
| QQQ240521C00435000 | 2024-05-15 3:14PM EDT | 2024-05-21 | 19.50 | 16.82 | 17.19 | +1.40 | +7.73% | 2 | 143 | 19.78% |
| QQQ240522C00435000 | 2024-05-16 3:11PM EDT | 2024-05-22 | 18.38 | 17.02 | 17.34 | +0.08 | +0.44% | 17 | 103 | 20.29% |
| QQQ240523C00435000 | 2024-05-16 9:39AM EDT | 2024-05-23 | 19.05 | 17.39 | 17.74 | +0.12 | +0.63% | 5 | 45 | 22.75% |
| QQQ240524C00435000 | 2024-05-16 1:15PM EDT | 2024-05-24 | 18.27 | 17.55 | 17.86 | -0.75 | -3.94% | 10 | 948 | 22.22% |
| QQQ240531C00435000 | 2024-05-16 1:21PM EDT | 2024-05-31 | 19.59 | 18.33 | 18.60 | +0.04 | +0.20% | 56 | 1,557 | 19.81% |
| QQQ240607C00435000 | 2024-05-16 2:53PM EDT | 2024-06-07 | 20.64 | 19.44 | 19.69 | -0.07 | -0.34% | 24 | 1,008 | 19.99% |
| QQQ240614C00435000 | 2024-05-16 2:20PM EDT | 2024-06-14 | 21.58 | 20.70 | 20.92 | -0.35 | -1.60% | 28 | 264 | 20.60% |
| QQQ240621C00435000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 22.46 | 21.61 | 21.84 | +0.17 | +0.76% | 1,008 | 31,751 | 20.50% |
| QQQ240628C00435000 | 2024-05-16 3:39PM EDT | 2024-06-28 | 22.73 | 22.11 | 22.35 | -0.74 | -3.15% | 12 | 61 | 19.75% |
| QQQ240719C00435000 | 2024-05-16 3:03PM EDT | 2024-07-19 | 25.95 | 24.80 | 24.95 | +0.24 | +0.93% | 347 | 2,099 | 20.18% |
| QQQ240816C00435000 | 2024-05-16 1:38PM EDT | 2024-08-16 | 29.06 | 28.52 | 28.73 | -0.27 | -0.92% | 36 | 652 | 21.45% |
| QQQ240920C00435000 | 2024-05-16 11:37AM EDT | 2024-09-20 | 34.79 | 32.82 | 33.05 | +1.53 | +4.60% | 24 | 1,247 | 22.62% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 2024-09-30 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| QQQ241018C00435000 | 2024-05-16 1:54PM EDT | 2024-10-18 | 36.91 | 35.56 | 35.81 | +0.38 | +1.04% | 37 | 411 | 22.96% |
| QQQ241115C00435000 | 2024-05-16 10:23AM EDT | 2024-11-15 | 41.33 | 39.34 | 39.60 | +1.17 | +2.91% | 1 | 500 | 24.25% |
| QQQ241220C00435000 | 2024-05-16 1:22PM EDT | 2024-12-20 | 44.02 | 43.08 | 43.40 | +1.91 | +4.54% | 1 | 3,051 | 25.07% |
| QQQ241231C00435000 | 2024-05-16 11:07AM EDT | 2024-12-31 | 45.10 | 43.49 | 43.85 | +2.24 | +5.23% | 4 | 116 | 24.79% |
| QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 0.00% |
| QQQ250321C00435000 | 2024-05-15 1:55PM EDT | 2025-03-21 | 51.98 | 51.12 | 51.65 | 0.00 | - | 2 | 382 | 26.24% |
| QQQ250331C00435000 | 2024-05-15 3:56PM EDT | 2025-03-31 | 52.41 | 51.44 | 52.03 | 0.00 | - | 1 | 17 | 26.06% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.00% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 2025-12-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.00% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 2026-06-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00435000 | 2024-05-16 4:11PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,453 | 40,569 | 30.47% |
| QQQ240520P00435000 | 2024-05-16 1:22PM EDT | 2024-05-20 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 64 | 6,015 | 16.80% |
| QQQ240521P00435000 | 2024-05-16 3:05PM EDT | 2024-05-21 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 230 | 848 | 15.92% |
| QQQ240522P00435000 | 2024-05-16 4:02PM EDT | 2024-05-22 | 0.18 | 0.16 | 0.17 | -0.06 | -25.00% | 1,022 | 494 | 17.33% |
| QQQ240523P00435000 | 2024-05-16 4:00PM EDT | 2024-05-23 | 0.29 | 0.27 | 0.29 | -0.06 | -17.14% | 325 | 588 | 17.90% |
| QQQ240524P00435000 | 2024-05-16 3:45PM EDT | 2024-05-24 | 0.36 | 0.35 | 0.37 | -0.07 | -16.28% | 692 | 6,051 | 17.68% |
| QQQ240531P00435000 | 2024-05-16 4:06PM EDT | 2024-05-31 | 0.80 | 0.78 | 0.81 | -0.03 | -3.61% | 1,540 | 3,314 | 15.83% |
| QQQ240607P00435000 | 2024-05-16 3:44PM EDT | 2024-06-07 | 1.41 | 1.40 | 1.43 | +0.01 | +0.71% | 198 | 1,458 | 15.66% |
| QQQ240614P00435000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 2.01 | 2.16 | 2.21 | -0.14 | -6.51% | 232 | 852 | 16.02% |
| QQQ240621P00435000 | 2024-05-16 4:09PM EDT | 2024-06-21 | 2.66 | 2.64 | 2.68 | +0.11 | +4.31% | 7,577 | 39,418 | 15.56% |
| QQQ240628P00435000 | 2024-05-16 4:01PM EDT | 2024-06-28 | 3.27 | 3.25 | 3.30 | +0.11 | +3.48% | 360 | 1,465 | 15.59% |
| QQQ240719P00435000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 4.55 | 4.72 | 4.77 | -0.05 | -1.09% | 890 | 4,556 | 15.24% |
| QQQ240816P00435000 | 2024-05-16 3:22PM EDT | 2024-08-16 | 6.41 | 6.66 | 6.72 | -0.12 | -1.84% | 332 | 6,954 | 15.27% |
| QQQ240920P00435000 | 2024-05-16 3:44PM EDT | 2024-09-20 | 8.76 | 8.79 | 8.86 | +0.17 | +1.98% | 448 | 19,358 | 15.28% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 2024-09-30 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 1.56% |
| QQQ241018P00435000 | 2024-05-16 1:55PM EDT | 2024-10-18 | 10.21 | 10.52 | 10.64 | -0.02 | -0.20% | 9 | 4,342 | 15.51% |
| QQQ241115P00435000 | 2024-05-16 11:08AM EDT | 2024-11-15 | 12.11 | 12.62 | 12.78 | -0.18 | -1.46% | 1 | 739 | 16.10% |
| QQQ241220P00435000 | 2024-05-16 2:20PM EDT | 2024-12-20 | 14.33 | 14.49 | 14.60 | -0.29 | -1.98% | 14 | 4,537 | 16.15% |
| QQQ241231P00435000 | 2024-05-16 2:36PM EDT | 2024-12-31 | 14.60 | 14.80 | 15.10 | -0.52 | -3.44% | 1 | 368 | 16.13% |
| QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.78% |
| QQQ250321P00435000 | 2024-05-16 1:20PM EDT | 2025-03-21 | 17.67 | 18.10 | 18.54 | -0.33 | -1.83% | 3 | 338 | 16.10% |
| QQQ250331P00435000 | 2024-05-16 2:00PM EDT | 2025-03-31 | 18.23 | 18.40 | 18.89 | -4.57 | -20.04% | 1 | 68 | 16.06% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 2025-06-20 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.78% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 2025-12-19 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.78% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 2026-01-16 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 28.89% |
