Marchés français ouverture 8 h 47 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0771 -0,0033 (-0,30 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 549,95 -213,51 (-0,33 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 05:15PM EDT
Prix d’exercice:16100.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C16100000 | 2023-12-14 12:50PM EDT | 2024-06-21 | 1,368.80 | 1,448.30 | 1,464.20 | 0.00 | - | 8 | 52 | 0.00% |
| NDX240719C16100000 | 2024-05-23 9:51AM EDT | 2024-07-19 | 2,852.23 | 3,048.90 | 3,079.50 | 0.00 | - | - | 1 | 39.47% |
| NDX240816C16100000 | 2024-06-04 12:52PM EDT | 2024-08-16 | 2,698.17 | 3,128.30 | 3,158.60 | 0.00 | - | 1 | 1 | 35.63% |
| NDX240920C16100000 | 2024-02-20 3:48PM EDT | 2024-09-20 | 2,265.90 | 2,857.50 | 2,875.70 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240930C16100000 | 2023-10-02 9:30AM EDT | 2024-09-30 | 1,012.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241115C16100000 | 2023-12-21 4:26PM EDT | 2024-11-15 | 2,025.00 | 2,368.80 | 2,393.30 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220C16100000 | 2023-09-07 12:58PM EDT | 2024-12-20 | 1,502.00 | 1,266.50 | 1,368.50 | 0.00 | - | 1 | 5 | 0.00% |
| NDX250321C16100000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,177.70 | 3,402.10 | 3,433.50 | 0.00 | - | 1 | 1 | 24.27% |
| NDX261218C16100000 | 2023-12-06 10:30AM EDT | 2026-12-18 | 3,253.90 | 3,282.00 | 3,482.00 | 0.00 | - | 1 | 1 | 14.06% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P16100000 | 2024-06-07 12:52PM EDT | 2024-06-10 | 0.10 | 0.00 | 20.00 | 0.00 | - | 2 | 2 | 156.30% |
| NDXP240614P16100000 | 2024-05-06 3:31PM EDT | 2024-06-14 | 28.55 | 1.55 | 2.95 | 0.00 | - | - | 1 | 57.57% |
| NDXP240620P16100000 | 2024-05-24 9:48AM EDT | 2024-06-20 | 12.35 | 1.45 | 2.35 | 0.00 | - | 1 | 1 | 39.01% |
| NDX240621P16100000 | 2024-05-30 9:49AM EDT | 2024-06-21 | 9.94 | 2.00 | 2.85 | 0.00 | - | 1 | 32 | 38.19% |
| NDXP240627P16100000 | 2024-06-04 3:02PM EDT | 2024-06-27 | 9.50 | 3.80 | 4.80 | 0.00 | - | 1 | 1 | 33.26% |
| NDXP240628P16100000 | 2024-06-10 2:55PM EDT | 2024-06-28 | 4.75 | 4.20 | 5.30 | -1.40 | -22.76% | 1 | 8 | 32.80% |
| NDXP240712P16100000 | 2024-06-06 9:48AM EDT | 2024-07-12 | 13.55 | 9.40 | 11.00 | 0.00 | - | 1 | 4 | 27.61% |
| NDX240719P16100000 | 2024-06-10 3:34PM EDT | 2024-07-19 | 13.00 | 12.50 | 13.90 | -28.40 | -68.60% | 13 | 24 | 26.01% |
| NDX240816P16100000 | 2024-05-24 12:26PM EDT | 2024-08-16 | 51.97 | 30.10 | 32.50 | 0.00 | - | 5 | 11 | 23.19% |
| NDX240920P16100000 | 2024-05-29 12:49PM EDT | 2024-09-20 | 97.45 | 63.50 | 66.50 | 0.00 | - | 5 | 6 | 21.96% |
| NDXP240930P16100000 | 2024-06-10 11:21AM EDT | 2024-09-30 | 78.90 | 72.50 | 76.60 | -6.06 | -7.13% | 1 | 13 | 21.69% |
| NDX241018P16100000 | 2024-06-07 10:40AM EDT | 2024-10-18 | 101.15 | 93.80 | 97.20 | 0.00 | - | 1 | 6 | 21.39% |
| NDX241115P16100000 | 2023-12-21 1:03PM EDT | 2024-11-15 | 794.20 | 568.90 | 581.20 | 0.00 | - | 1 | 1 | 36.07% |
| NDX241220P16100000 | 2024-05-15 4:01PM EDT | 2024-12-20 | 235.72 | 182.60 | 186.90 | 0.00 | - | 1 | 43 | 21.21% |
| NDXP241231P16100000 | 2024-04-23 12:19PM EDT | 2024-12-31 | 520.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| NDX250117P16100000 | 2024-04-22 3:31PM EDT | 2025-01-17 | 601.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX250321P16100000 | 2024-04-22 10:28AM EDT | 2025-03-21 | 751.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
