La bourse ferme dans 3 h 29 min
CAC 40
7 969,64 -88,16 (-1,09 %) Euro Stoxx 50
4 985,13 -45,22 (-0,90 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0855 -0,0005 (-0,04 %) Gold future
2 341,80 -14,70 (-0,62 %) Bitcoin EUR
62 390,03 -587,34 (-0,93 %)
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:17750.00
Options d’achatpour29 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530C17750000 | 2024-05-28 10:32AM EDT | 2024-05-30 | 1,089.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NDXP240531C17750000 | 2024-05-23 12:26PM EDT | 2024-05-31 | 1,115.46 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| NDXP240607C17750000 | 2024-05-10 3:43PM EDT | 2024-06-07 | 613.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NDXP240614C17750000 | 2024-05-07 4:02PM EDT | 2024-06-14 | 649.91 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| NDX240621C17750000 | 2024-05-24 1:20PM EDT | 2024-06-21 | 1,177.37 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| NDXP240628C17750000 | 2024-02-07 3:15PM EDT | 2024-06-28 | 950.45 | 1,067.80 | 1,081.60 | 0.00 | - | 2 | 3 | 0.00% |
| NDX240719C17750000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 692.42 | 1,095.70 | 1,111.20 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240816C17750000 | 2024-05-22 11:13AM EDT | 2024-08-16 | 1,406.58 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| NDX241220C17750000 | 2024-04-30 12:21PM EDT | 2024-12-20 | 1,350.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Options de ventepour29 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P17750000 | 2024-05-24 9:34AM EDT | 2024-05-29 | 2.30 | 0.00 | 0.00 | 0.00 | - | 21 | 39 | 25.00% |
| NDXP240530P17750000 | 2024-05-28 9:48AM EDT | 2024-05-30 | 1.34 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 12.50% |
| NDXP240531P17750000 | 2024-05-28 10:07AM EDT | 2024-05-31 | 2.32 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 12.50% |
| NDXP240603P17750000 | 2024-05-23 9:34AM EDT | 2024-06-03 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| NDXP240604P17750000 | 2024-05-23 11:18AM EDT | 2024-06-04 | 9.09 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NDXP240605P17750000 | 2024-05-28 10:28AM EDT | 2024-06-05 | 6.40 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 6.25% |
| NDXP240606P17750000 | 2024-05-28 10:55AM EDT | 2024-06-06 | 7.62 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| NDXP240607P17750000 | 2024-05-20 10:07AM EDT | 2024-06-07 | 30.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP240611P17750000 | 2024-05-28 1:50PM EDT | 2024-06-11 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240614P17750000 | 2024-05-28 11:06AM EDT | 2024-06-14 | 31.65 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 6.25% |
| NDX240621P17750000 | 2024-05-24 1:20PM EDT | 2024-06-21 | 47.28 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 3.13% |
| NDXP240628P17750000 | 2024-05-24 3:30PM EDT | 2024-06-28 | 67.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NDXP240705P17750000 | 2024-05-24 12:24PM EDT | 2024-07-05 | 76.37 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| NDXP240712P17750000 | 2024-05-24 3:37PM EDT | 2024-07-12 | 97.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDX240719P17750000 | 2024-05-24 11:33AM EDT | 2024-07-19 | 107.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| NDX240816P17750000 | 2024-05-24 9:34AM EDT | 2024-08-16 | 203.31 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 3.13% |
| NDX240920P17750000 | 2024-05-28 1:02PM EDT | 2024-09-20 | 251.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| NDX241220P17750000 | 2024-05-20 3:49PM EDT | 2024-12-20 | 503.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
