La bourse ferme dans 3 h 41 min
CAC 40
7 797,03 -96,95 (-1,23 %) Euro Stoxx 50
4 961,95 -54,53 (-1,09 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0735 -0,0030 (-0,28 %) Gold future
2 323,10 -3,90 (-0,17 %) Bitcoin EUR
62 376,16 -2 369,59 (-3,66 %)
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:17800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614C17800000 | 2024-05-29 9:45AM EDT | 2024-06-14 | 1,007.58 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDX240621C17800000 | 2024-06-10 11:59AM EDT | 2024-06-21 | 1,291.98 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| NDXP240628C17800000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 871.40 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| NDX240719C17800000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 675.85 | 1,248.80 | 1,264.00 | 0.00 | - | 1 | 36 | 0.00% |
| NDX240816C17800000 | 2024-05-20 12:22PM EDT | 2024-08-16 | 1,298.80 | 0.00 | 0.00 | 0.00 | - | 123 | 132 | 0.00% |
| NDX240920C17800000 | 2024-05-15 2:52PM EDT | 2024-09-20 | 1,420.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX241220C17800000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,642.70 | 1,923.10 | 1,946.70 | 0.00 | - | 1 | 21 | 22.52% |
| NDXP241231C17800000 | 2024-06-07 9:31AM EDT | 2024-12-31 | 2,131.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDX250117C17800000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | - | 1 | 1 | 11.31% |
| NDX250417C17800000 | 2024-05-20 3:58PM EDT | 2025-04-17 | 2,326.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX251219C17800000 | 2024-05-28 9:30AM EDT | 2025-12-19 | 3,218.99 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P17800000 | 2024-06-10 3:01PM EDT | 2024-06-11 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| NDXP240612P17800000 | 2024-06-07 3:35PM EDT | 2024-06-12 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| NDXP240613P17800000 | 2024-06-06 9:42AM EDT | 2024-06-13 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NDXP240614P17800000 | 2024-06-10 1:17PM EDT | 2024-06-14 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 12.50% |
| NDXP240617P17800000 | 2024-06-07 9:30AM EDT | 2024-06-17 | 11.90 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 6.25% |
| NDXP240618P17800000 | 2024-06-10 9:33AM EDT | 2024-06-18 | 8.39 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 6.25% |
| NDXP240620P17800000 | 2024-06-07 3:47PM EDT | 2024-06-20 | 12.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDX240621P17800000 | 2024-06-10 2:19PM EDT | 2024-06-21 | 10.39 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 6.25% |
| NDXP240624P17800000 | 2024-06-07 12:12PM EDT | 2024-06-24 | 18.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| NDXP240625P17800000 | 2024-05-23 3:14PM EDT | 2024-06-25 | 99.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240626P17800000 | 2024-06-05 11:13AM EDT | 2024-06-26 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240628P17800000 | 2024-06-07 2:58PM EDT | 2024-06-28 | 28.25 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 6.25% |
| NDXP240701P17800000 | 2024-05-31 3:52PM EDT | 2024-07-01 | 105.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP240703P17800000 | 2024-06-07 9:30AM EDT | 2024-07-03 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP240705P17800000 | 2024-06-06 10:35AM EDT | 2024-07-05 | 46.20 | 0.00 | 0.00 | 0.00 | - | - | 50 | 6.25% |
| NDXP240708P17800000 | 2024-06-05 9:30AM EDT | 2024-07-08 | 72.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240710P17800000 | 2024-06-10 3:14PM EDT | 2024-07-10 | 38.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240712P17800000 | 2024-06-10 3:46PM EDT | 2024-07-12 | 46.84 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NDX240719P17800000 | 2024-06-10 3:46PM EDT | 2024-07-19 | 59.25 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 3.13% |
| NDXP240726P17800000 | 2024-05-30 1:46PM EDT | 2024-07-26 | 161.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| NDXP240802P17800000 | 2024-06-06 12:01PM EDT | 2024-08-02 | 113.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX240816P17800000 | 2024-06-10 2:45PM EDT | 2024-08-16 | 130.50 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 3.13% |
| NDX240920P17800000 | 2024-05-20 12:08PM EDT | 2024-09-20 | 294.40 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 3.13% |
| NDXP240930P17800000 | 2024-06-06 12:43PM EDT | 2024-09-30 | 247.83 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| NDX241018P17800000 | 2024-04-10 10:34AM EDT | 2024-10-18 | 691.80 | 525.60 | 534.20 | 0.00 | - | 1 | 0 | 23.97% |
| NDX241220P17800000 | 2024-06-07 1:46PM EDT | 2024-12-20 | 418.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| NDXP241231P17800000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 914.80 | 890.80 | 912.80 | 0.00 | - | 6 | 6 | 26.66% |
| NDX250117P17800000 | 2024-05-22 12:28PM EDT | 2025-01-17 | 537.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| NDX251219P17800000 | 2024-01-25 11:58AM EDT | 2025-12-19 | 1,449.25 | 1,220.00 | 1,408.00 | 0.00 | - | 2 | 0 | 21.88% |
