La bourse est fermée
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
1,0767 -0,0037 (-0,34 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 599,23 -65,78 (-0,10 %)
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:17675.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614C17675000 | 2024-05-07 9:31AM EDT | 2024-06-14 | 722.69 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX240621C17675000 | 2024-05-06 2:53PM EDT | 2024-06-21 | 710.60 | 1,385.20 | 1,414.30 | 0.00 | - | 54 | 55 | 24.57% |
| NDXP240628C17675000 | 2024-05-02 2:39PM EDT | 2024-06-28 | 484.80 | 989.70 | 1,005.40 | 0.00 | - | 2 | 3 | 0.00% |
| NDX240719C17675000 | 2024-04-18 2:29PM EDT | 2024-07-19 | 663.60 | 1,158.20 | 1,173.20 | 0.00 | - | 1 | 3 | 0.00% |
| NDX240816C17675000 | 2024-04-23 3:30PM EDT | 2024-08-16 | 769.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P17675000 | 2024-05-28 3:40PM EDT | 2024-06-11 | 15.40 | 0.25 | 0.55 | 0.00 | - | 6 | 6 | 38.14% |
| NDXP240612P17675000 | 2024-05-31 12:12PM EDT | 2024-06-12 | 67.00 | 0.25 | 0.75 | 0.00 | - | 1 | 1 | 32.17% |
| NDXP240614P17675000 | 2024-05-29 11:33AM EDT | 2024-06-14 | 35.20 | 0.90 | 1.60 | 0.00 | - | 1 | 0 | 27.16% |
| NDXP240617P17675000 | 2024-05-31 12:32PM EDT | 2024-06-17 | 98.00 | 1.90 | 2.70 | 0.00 | - | 12 | 12 | 22.96% |
| NDXP240618P17675000 | 2024-05-28 1:10PM EDT | 2024-06-18 | 33.41 | 3.30 | 4.30 | 0.00 | - | 10 | 10 | 23.10% |
| NDX240621P17675000 | 2024-06-06 11:11AM EDT | 2024-06-21 | 16.67 | 7.00 | 8.10 | 0.00 | - | 1 | 54 | 22.10% |
| NDXP240627P17675000 | 2024-06-05 12:47PM EDT | 2024-06-27 | 31.60 | 15.10 | 16.60 | 0.00 | - | - | 10 | 20.58% |
| NDXP240628P17675000 | 2024-05-16 1:22PM EDT | 2024-06-28 | 96.05 | 17.20 | 18.70 | 0.00 | - | 5 | 12 | 20.52% |
| NDXP240703P17675000 | 2024-06-07 1:23PM EDT | 2024-07-03 | 26.75 | 21.70 | 24.90 | 0.00 | - | 10 | 10 | 19.41% |
| NDXP240705P17675000 | 2024-05-21 9:46AM EDT | 2024-07-05 | 28.55 | 25.90 | 27.60 | -70.10 | -71.06% | 10 | 1 | 19.08% |
| NDXP240712P17675000 | 2024-06-05 3:52PM EDT | 2024-07-12 | 56.90 | 38.60 | 41.20 | 0.00 | - | 1 | 9 | 18.64% |
| NDX240719P17675000 | 2024-06-03 12:36PM EDT | 2024-07-19 | 152.60 | 50.00 | 52.20 | 0.00 | - | 2 | 16 | 18.01% |
| NDXP240726P17675000 | 2024-06-10 10:21AM EDT | 2024-07-26 | 77.05 | 64.80 | 68.30 | +1.35 | +1.78% | 2 | 9 | 17.93% |
| NDX240816P17675000 | 2024-06-05 1:21PM EDT | 2024-08-16 | 140.60 | 112.20 | 115.30 | 0.00 | - | 2 | 16 | 17.59% |
| NDX240920P17675000 | 2024-05-09 2:49PM EDT | 2024-09-20 | 442.00 | 199.40 | 202.70 | 0.00 | - | 2 | 2 | 17.67% |
