Marchés français ouverture 3 h
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 109,83 +71,67 (+0,18 %) EUR/USD
1,0771 +0,0006 (+0,05 %) HANG SENG
18 090,31 -276,64 (-1,51 %) Bitcoin EUR
63 523,00 -1 094,92 (-1,69 %)
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:17350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614C17350000 | 2024-04-26 2:10PM EDT | 2024-06-14 | 774.92 | 1,506.50 | 1,525.80 | 0.00 | - | 12 | 6 | 0.00% |
| NDXP240618C17350000 | 2024-06-07 10:23AM EDT | 2024-06-18 | 1,690.54 | 1,712.20 | 1,744.80 | 0.00 | - | 1 | 1 | 38.25% |
| NDX240621C17350000 | 2024-05-03 12:24PM EDT | 2024-06-21 | 850.40 | 1,243.30 | 1,271.30 | 0.00 | - | 2 | 76 | 0.00% |
| NDXP240628C17350000 | 2024-05-03 12:24PM EDT | 2024-06-28 | 891.22 | 1,286.00 | 1,300.70 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240719C17350000 | 2023-12-18 10:35AM EDT | 2024-07-19 | 781.80 | 858.10 | 866.90 | 0.00 | - | - | 2 | 0.00% |
| NDX240816C17350000 | 2024-05-09 4:00PM EDT | 2024-08-16 | 1,261.85 | 1,890.10 | 1,917.10 | 0.00 | - | 5 | 5 | 24.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P17350000 | 2024-05-17 1:25PM EDT | 2024-06-11 | 27.08 | 0.15 | 0.50 | 0.00 | - | 10 | 10 | 62.50% |
| NDXP240612P17350000 | 2024-06-04 9:40AM EDT | 2024-06-12 | 8.65 | 0.20 | 0.65 | 0.00 | - | 10 | 23 | 47.22% |
| NDXP240613P17350000 | 2024-06-03 9:35AM EDT | 2024-06-13 | 11.45 | 0.45 | 0.95 | 0.00 | - | 1 | 10 | 40.11% |
| NDXP240614P17350000 | 2024-06-05 10:42AM EDT | 2024-06-14 | 6.31 | 0.70 | 1.35 | 0.00 | - | 2 | 1 | 36.12% |
| NDXP240617P17350000 | 2024-06-07 2:08PM EDT | 2024-06-17 | 4.25 | 1.25 | 2.05 | 0.00 | - | 20 | 20 | 28.68% |
| NDX240621P17350000 | 2024-06-10 11:33AM EDT | 2024-06-21 | 6.27 | 4.90 | 5.80 | -6.63 | -51.40% | 42 | 533 | 26.34% |
| NDXP240624P17350000 | 2024-06-07 9:34AM EDT | 2024-06-24 | 13.55 | 6.60 | 7.60 | 0.00 | - | 1 | 1 | 24.34% |
| NDXP240628P17350000 | 2024-06-07 3:04PM EDT | 2024-06-28 | 15.60 | 11.40 | 12.60 | 0.00 | - | 2 | 25 | 23.37% |
| NDXP240702P17350000 | 2024-06-07 9:30AM EDT | 2024-07-02 | 20.80 | 13.40 | 16.60 | 0.00 | - | 1 | 1 | 22.23% |
| NDXP240705P17350000 | 2024-06-07 3:33PM EDT | 2024-07-05 | 22.30 | 17.10 | 18.80 | 0.00 | - | 2 | 21 | 21.36% |
| NDXP240712P17350000 | 2024-06-05 3:18PM EDT | 2024-07-12 | 39.50 | 26.30 | 28.30 | 0.00 | - | 1 | 0 | 20.53% |
| NDX240719P17350000 | 2024-06-04 10:00AM EDT | 2024-07-19 | 86.12 | 34.70 | 36.20 | 0.00 | - | 1 | 31 | 19.65% |
| NDXP240726P17350000 | 2024-06-10 1:16PM EDT | 2024-07-26 | 50.15 | 45.70 | 48.60 | -99.15 | -66.41% | 1 | 1 | 19.42% |
| NDX240816P17350000 | 2024-06-10 3:49PM EDT | 2024-08-16 | 84.25 | 83.20 | 86.10 | -199.45 | -70.30% | 2 | 8 | 18.80% |
| NDX240920P17350000 | 2024-05-09 12:05PM EDT | 2024-09-20 | 366.70 | 157.80 | 160.70 | 0.00 | - | 1 | 5 | 18.66% |
| NDX241220P17350000 | 2024-06-07 10:50AM EDT | 2024-12-20 | 342.80 | 335.80 | 341.70 | 0.00 | - | 3 | 6 | 18.39% |
