Marchés français ouverture 39 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 134,79 +96,63 (+0,25 %) EUR/USD
1,0772 +0,0007 (+0,06 %) HANG SENG
18 176,11 -190,84 (-1,04 %) Bitcoin EUR
62 998,55 -1 572,21 (-2,43 %)
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:17400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614C17400000 | 2024-04-26 2:12PM EDT | 2024-06-14 | 742.11 | 1,458.00 | 1,477.20 | 0.00 | - | 4 | 2 | 0.00% |
| NDX240621C17400000 | 2024-06-07 9:39AM EDT | 2024-06-21 | 1,591.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628C17400000 | 2024-04-24 10:56AM EDT | 2024-06-28 | 721.55 | 1,516.40 | 1,533.50 | 0.00 | - | 6 | 5 | 0.00% |
| NDX240719C17400000 | 2024-05-30 3:24PM EDT | 2024-07-19 | 1,432.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C17400000 | 2024-05-15 3:01PM EDT | 2024-08-16 | 1,576.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240920C17400000 | 2024-01-17 2:32PM EDT | 2024-09-20 | 886.70 | 1,439.30 | 1,454.90 | 0.00 | - | - | 7 | 0.00% |
| NDX241018C17400000 | 2023-12-05 12:43PM EDT | 2024-10-18 | 735.30 | 884.60 | 899.80 | 0.00 | - | - | 2 | 0.00% |
| NDX241115C17400000 | 2023-11-17 10:41AM EDT | 2024-11-15 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241220C17400000 | 2023-12-29 3:53PM EDT | 2024-12-20 | 1,392.40 | 1,755.30 | 1,780.20 | 0.00 | - | 2 | 10 | 11.50% |
| NDX250117C17400000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,546.00 | 2,393.00 | 2,407.10 | 0.00 | - | - | 2 | 25.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P17400000 | 2024-06-04 9:57AM EDT | 2024-06-11 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP240612P17400000 | 2024-06-06 3:40PM EDT | 2024-06-12 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP240613P17400000 | 2024-06-10 10:31AM EDT | 2024-06-13 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240614P17400000 | 2024-06-07 11:01AM EDT | 2024-06-14 | 3.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240617P17400000 | 2024-06-10 11:50AM EDT | 2024-06-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP240618P17400000 | 2024-06-07 1:27PM EDT | 2024-06-18 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX240621P17400000 | 2024-06-07 9:34AM EDT | 2024-06-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240624P17400000 | 2024-06-03 1:30PM EDT | 2024-06-24 | 41.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP240626P17400000 | 2024-05-30 2:05PM EDT | 2024-06-26 | 45.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240628P17400000 | 2024-06-05 12:27PM EDT | 2024-06-28 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240703P17400000 | 2024-06-03 10:08AM EDT | 2024-07-03 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240705P17400000 | 2024-06-07 12:59PM EDT | 2024-07-05 | 22.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NDXP240710P17400000 | 2024-06-04 3:50PM EDT | 2024-07-10 | 57.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240712P17400000 | 2024-06-05 3:18PM EDT | 2024-07-12 | 41.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDX240719P17400000 | 2024-06-10 9:49AM EDT | 2024-07-19 | 45.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240726P17400000 | 2024-05-31 10:46AM EDT | 2024-07-26 | 157.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240816P17400000 | 2024-06-10 9:50AM EDT | 2024-08-16 | 101.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240920P17400000 | 2024-05-13 10:16AM EDT | 2024-09-20 | 344.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240930P17400000 | 2024-04-25 9:43AM EDT | 2024-09-30 | 786.66 | 220.00 | 225.90 | 0.00 | - | - | 1 | 19.86% |
| NDX241115P17400000 | 2024-06-05 3:15PM EDT | 2024-11-15 | 300.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX241220P17400000 | 2024-04-23 12:59PM EDT | 2024-12-20 | 875.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 1.56% |
| NDX250117P17400000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 1,000.80 | 490.60 | 502.00 | 0.00 | - | 1 | 4 | 20.37% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 2025-03-21 | 781.30 | 786.40 | 812.20 | 0.00 | - | 30 | 30 | 23.49% |
