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
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 544,33 +1 407,58 (+2,34 %)
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:439.00
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00439000 | 2024-05-17 4:05PM EDT | 2024-05-20 | 12.56 | 12.28 | 12.71 | -1.20 | -8.72% | 244 | 479 | 0.00% |
| QQQ240521C00439000 | 2024-05-17 1:24PM EDT | 2024-05-21 | 12.34 | 12.38 | 12.81 | -2.13 | -14.72% | 202 | 241 | 13.48% |
| QQQ240522C00439000 | 2024-05-17 10:10AM EDT | 2024-05-22 | 13.51 | 12.53 | 13.07 | -2.14 | -13.67% | 2 | 342 | 17.16% |
| QQQ240523C00439000 | 2024-05-17 10:22AM EDT | 2024-05-23 | 13.91 | 12.98 | 13.44 | -0.23 | -1.63% | 1 | 296 | 19.35% |
| QQQ240524C00439000 | 2024-05-17 4:04PM EDT | 2024-05-24 | 13.43 | 13.18 | 13.61 | -0.91 | -6.35% | 31 | 1,117 | 19.20% |
| QQQ240531C00439000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 14.44 | 14.20 | 14.45 | -1.58 | -9.86% | 12 | 1,036 | 17.37% |
| QQQ240607C00439000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 15.72 | 15.39 | 15.69 | -1.88 | -10.68% | 6 | 790 | 18.02% |
| QQQ240614C00439000 | 2024-05-17 2:38PM EDT | 2024-06-14 | 16.19 | 16.83 | 17.08 | -2.38 | -12.82% | 4 | 213 | 18.99% |
| QQQ240628C00439000 | 2024-05-16 1:23PM EDT | 2024-06-28 | 17.72 | 18.36 | 18.60 | -2.37 | -11.80% | 1 | 8 | 18.36% |
| QQQ240719C00439000 | 2024-05-16 12:05PM EDT | 2024-07-19 | 23.34 | 21.27 | 21.46 | 0.00 | - | 4 | 750 | 19.20% |
| QQQ241231C00439000 | 2024-05-08 12:38PM EDT | 2024-12-31 | 33.96 | 40.39 | 40.76 | 0.00 | - | 1 | 30 | 24.24% |
| QQQ250321C00439000 | 2024-05-16 11:11AM EDT | 2025-03-21 | 50.48 | 48.15 | 48.69 | 0.00 | - | 1 | 109 | 25.78% |
| QQQ250331C00439000 | 2024-05-17 11:43AM EDT | 2025-03-31 | 48.99 | 48.47 | 49.08 | +5.69 | +13.14% | 3 | 8,006 | 25.61% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00439000 | 2024-05-17 2:24PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,209 | 5,251 | 13.67% |
| QQQ240521P00439000 | 2024-05-17 4:13PM EDT | 2024-05-21 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 1,120 | 1,459 | 12.50% |
| QQQ240522P00439000 | 2024-05-17 4:01PM EDT | 2024-05-22 | 0.18 | 0.17 | 0.18 | -0.15 | -45.45% | 2,251 | 490 | 15.21% |
| QQQ240523P00439000 | 2024-05-17 3:58PM EDT | 2024-05-23 | 0.32 | 0.32 | 0.33 | -0.21 | -39.62% | 344 | 158 | 15.92% |
| QQQ240524P00439000 | 2024-05-17 4:05PM EDT | 2024-05-24 | 0.42 | 0.42 | 0.44 | -0.23 | -35.38% | 630 | 2,452 | 15.85% |
| QQQ240531P00439000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 0.99 | 1.00 | 1.04 | -0.19 | -16.10% | 805 | 993 | 14.52% |
| QQQ240607P00439000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 1.77 | 1.76 | 1.80 | -0.01 | -0.56% | 92 | 706 | 14.55% |
| QQQ240614P00439000 | 2024-05-17 3:50PM EDT | 2024-06-14 | 2.72 | 2.68 | 2.73 | -0.12 | -4.23% | 440 | 716 | 15.11% |
| QQQ240628P00439000 | 2024-05-17 3:52PM EDT | 2024-06-28 | 3.95 | 3.93 | 4.02 | 0.00 | - | 35 | 48 | 14.93% |
| QQQ240719P00439000 | 2024-05-17 12:16PM EDT | 2024-07-19 | 5.95 | 5.57 | 5.63 | +0.33 | +5.87% | 47 | 1,666 | 14.69% |
| QQQ241231P00439000 | 2024-05-16 10:54AM EDT | 2024-12-31 | 15.41 | 16.00 | 16.30 | 0.00 | - | 1 | 53 | 15.75% |
| QQQ250321P00439000 | 2024-05-07 10:39AM EDT | 2025-03-21 | 24.30 | 19.37 | 19.83 | 0.00 | - | 30 | 126 | 15.78% |
