La bourse ferme dans 4 h 13 min
CAC 40
7 825,19 -68,79 (-0,87 %) Euro Stoxx 50
4 977,79 -38,69 (-0,77 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0732 -0,0034 (-0,31 %) Gold future
2 323,00 -4,00 (-0,17 %) Bitcoin EUR
62 495,22 -2 146,94 (-3,32 %)
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:16800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614C16800000 | 2024-05-24 2:38PM EDT | 2024-06-14 | 2,077.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NDX240621C16800000 | 2024-06-07 9:38AM EDT | 2024-06-21 | 2,192.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| NDXP240628C16800000 | 2024-02-22 11:08AM EDT | 2024-06-28 | 1,666.20 | 1,917.50 | 1,934.40 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240719C16800000 | 2024-04-22 12:24PM EDT | 2024-07-19 | 984.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240920C16800000 | 2023-12-14 5:02PM EDT | 2024-09-20 | 1,231.90 | 1,308.80 | 1,329.90 | 0.00 | - | 6 | 8 | 0.00% |
| NDX241115C16800000 | 2024-05-23 12:57PM EDT | 2024-11-15 | 2,626.86 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| NDX241220C16800000 | 2024-04-02 10:01AM EDT | 2024-12-20 | 2,386.70 | 1,726.80 | 1,731.20 | 0.00 | - | 1 | 22 | 0.00% |
| NDX250117C16800000 | 2024-05-30 11:00AM EDT | 2025-01-17 | 2,707.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P16800000 | 2024-06-04 2:51PM EDT | 2024-06-11 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| NDXP240612P16800000 | 2024-06-06 3:40PM EDT | 2024-06-12 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NDXP240613P16800000 | 2024-06-10 10:31AM EDT | 2024-06-13 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| NDXP240614P16800000 | 2024-06-10 10:13AM EDT | 2024-06-14 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 25.00% |
| NDXP240620P16800000 | 2024-05-24 9:48AM EDT | 2024-06-20 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDX240621P16800000 | 2024-06-10 12:35PM EDT | 2024-06-21 | 4.06 | 0.00 | 0.00 | 0.00 | - | 13 | 323 | 12.50% |
| NDXP240628P16800000 | 2024-06-04 3:11PM EDT | 2024-06-28 | 19.35 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| NDX240719P16800000 | 2024-06-06 10:10AM EDT | 2024-07-19 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 6.25% |
| NDXP240726P16800000 | 2024-06-07 9:30AM EDT | 2024-07-26 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDX240816P16800000 | 2024-06-04 3:50PM EDT | 2024-08-16 | 86.70 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| NDX240920P16800000 | 2024-06-10 9:35AM EDT | 2024-09-20 | 110.65 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 3.13% |
| NDXP240930P16800000 | 2024-05-02 9:31AM EDT | 2024-09-30 | 476.09 | 173.70 | 182.90 | 0.00 | - | 1 | 6 | 22.66% |
| NDX241018P16800000 | 2024-05-28 2:00PM EDT | 2024-10-18 | 182.36 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| NDX241115P16800000 | 2024-05-31 2:16PM EDT | 2024-11-15 | 325.40 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 3.13% |
| NDX241220P16800000 | 2024-05-14 1:53PM EDT | 2024-12-20 | 405.30 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 3.13% |
| NDXP241231P16800000 | 2024-04-17 12:32PM EDT | 2024-12-31 | 746.95 | 348.30 | 359.00 | 0.00 | - | 4 | 0 | 21.70% |
| NDX250117P16800000 | 2024-05-30 11:02AM EDT | 2025-01-17 | 380.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDX250321P16800000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 814.70 | 720.50 | 745.10 | 0.00 | - | - | 13 | 26.04% |
| NDX250516P16800000 | 2024-05-17 9:30AM EDT | 2025-05-16 | 527.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX251219P16800000 | 2024-04-04 12:37PM EDT | 2025-12-19 | 949.80 | 695.50 | 1,245.50 | 0.00 | - | 1 | 1 | 25.01% |
