Marchés français ouverture 3 h 27 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 155,16 +117,00 (+0,30 %) EUR/USD
1,0770 +0,0005 (+0,04 %) HANG SENG
18 047,67 -319,28 (-1,74 %) Bitcoin EUR
63 507,07 -1 255,75 (-1,94 %)
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:16400.00
Options d’achatpour11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C16400000 | 2024-06-05 3:26PM EDT | 2024-06-21 | 2,630.00 | 2,672.10 | 2,703.50 | 0.00 | - | 1 | 42 | 51.21% |
| NDXP240628C16400000 | 2023-11-28 11:39AM EDT | 2024-06-28 | 907.20 | 1,426.50 | 1,441.00 | 0.00 | - | - | 6 | 0.00% |
| NDX240719C16400000 | 2024-05-31 10:24AM EDT | 2024-07-19 | 2,138.25 | 2,753.60 | 2,784.10 | 0.00 | - | 1 | 1 | 37.10% |
| NDX240816C16400000 | 2023-11-01 12:35PM EDT | 2024-08-16 | 525.70 | 1,083.80 | 1,100.80 | 0.00 | - | 4 | 7 | 0.00% |
| NDX240920C16400000 | 2024-05-28 3:39PM EDT | 2024-09-20 | 2,798.90 | 2,960.10 | 2,988.00 | 0.00 | - | 11 | 132 | 32.37% |
| NDX241220C16400000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,781.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| NDX250417C16400000 | 2024-05-22 4:11PM EDT | 2025-04-17 | 3,419.40 | 3,672.40 | 3,702.40 | 0.00 | - | - | 1 | 32.31% |
| NDX250516C16400000 | 2024-05-24 1:28PM EDT | 2025-05-16 | 3,602.20 | 3,753.90 | 3,785.80 | 0.00 | - | 1 | 0 | 32.30% |
Options de ventepour11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P16400000 | 2024-06-05 11:04AM EDT | 2024-06-11 | 0.72 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 92.09% |
| NDXP240613P16400000 | 2024-06-05 10:00AM EDT | 2024-06-13 | 2.15 | 0.20 | 0.65 | 0.00 | - | 2 | 2 | 56.64% |
| NDXP240614P16400000 | 2024-06-07 2:56PM EDT | 2024-06-14 | 1.35 | 0.30 | 0.80 | 0.00 | - | 1 | 20 | 50.22% |
| NDX240621P16400000 | 2024-06-10 12:35PM EDT | 2024-06-21 | 3.23 | 2.45 | 3.30 | -2.42 | -42.83% | 13 | 143 | 36.65% |
| NDXP240624P16400000 | 2024-05-31 10:16AM EDT | 2024-06-24 | 14.15 | 2.95 | 3.90 | 0.00 | - | 1 | 1 | 33.17% |
| NDXP240628P16400000 | 2024-05-14 10:50AM EDT | 2024-06-28 | 42.00 | 5.10 | 6.20 | 0.00 | - | 1 | 4 | 31.11% |
| NDX240719P16400000 | 2024-06-03 12:12PM EDT | 2024-07-19 | 35.85 | 15.20 | 16.60 | 0.00 | - | 1 | 9 | 24.60% |
| NDX240816P16400000 | 2024-05-31 12:44PM EDT | 2024-08-16 | 102.50 | 37.60 | 40.00 | 0.00 | - | 2 | 3 | 22.18% |
| NDX240920P16400000 | 2024-06-06 9:45AM EDT | 2024-09-20 | 85.90 | 77.30 | 80.10 | 0.00 | - | 225 | 759 | 21.12% |
| NDX241115P16400000 | 2024-04-04 9:42AM EDT | 2024-11-15 | 380.52 | 357.80 | 367.50 | 0.00 | - | 5 | 5 | 27.72% |
| NDX241220P16400000 | 2024-06-03 3:20PM EDT | 2024-12-20 | 279.75 | 210.80 | 215.90 | 0.00 | - | 1 | 40 | 20.58% |
| NDXP241231P16400000 | 2024-06-05 11:50AM EDT | 2024-12-31 | 245.90 | 221.30 | 228.80 | 0.00 | - | - | 2 | 20.42% |
| NDX250117P16400000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 739.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX250321P16400000 | 2024-04-19 1:36PM EDT | 2025-03-21 | 830.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX250620P16400000 | 2023-12-26 2:49PM EDT | 2025-06-20 | 1,086.27 | 800.00 | 1,000.00 | 0.00 | - | - | 20 | 29.00% |
