Marchés français ouverture 7 h 2 min
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 +0,0001 (+0,01 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 553,50 -151,91 (-0,23 %)
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:17850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240612C17850000 | 2024-06-05 11:20AM EDT | 2024-06-12 | 1,089.61 | 1,191.70 | 1,228.00 | 0.00 | - | - | 1 | 34.20% |
| NDXP240618C17850000 | 2024-06-05 9:38AM EDT | 2024-06-18 | 995.83 | 1,215.80 | 1,248.10 | 0.00 | - | - | 1 | 28.03% |
| NDX240621C17850000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 908.84 | 1,231.40 | 1,262.80 | 0.00 | - | 1 | 153 | 27.29% |
| NDX240719C17850000 | 2024-04-08 10:39AM EDT | 2024-07-19 | 1,035.30 | 743.00 | 747.40 | 0.00 | - | - | 2 | 0.00% |
| NDX240920C17850000 | 2024-06-05 1:40PM EDT | 2024-09-20 | 1,637.08 | 1,672.10 | 1,695.90 | 0.00 | - | 1 | 1 | 24.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P17850000 | 2024-06-06 9:49AM EDT | 2024-06-10 | 1.50 | 0.00 | 19.80 | 0.00 | - | 9 | 37 | 70.68% |
| NDXP240611P17850000 | 2024-06-07 9:40AM EDT | 2024-06-11 | 1.60 | 0.30 | 0.65 | 0.00 | - | 9 | 12 | 34.27% |
| NDXP240612P17850000 | 2024-06-10 12:51PM EDT | 2024-06-12 | 0.55 | 0.30 | 0.85 | -45.85 | -98.81% | 1 | 1 | 28.81% |
| NDXP240613P17850000 | 2024-05-31 10:38AM EDT | 2024-06-13 | 84.61 | 0.65 | 1.20 | 0.00 | - | 3 | 3 | 25.96% |
| NDXP240614P17850000 | 2024-06-07 1:13PM EDT | 2024-06-14 | 1.61 | 1.25 | 1.90 | -3.51 | -68.55% | 1 | 11 | 24.57% |
| NDXP240617P17850000 | 2024-05-31 12:46PM EDT | 2024-06-17 | 125.70 | 2.75 | 3.50 | 0.00 | - | 9 | 9 | 21.11% |
| NDXP240620P17850000 | 2024-06-10 2:05PM EDT | 2024-06-20 | 8.95 | 7.80 | 9.00 | -9.73 | -52.09% | 3 | 1 | 20.95% |
| NDX240621P17850000 | 2024-06-07 2:04PM EDT | 2024-06-21 | 15.55 | 9.10 | 10.20 | 0.00 | - | 3 | 191 | 20.52% |
| NDXP240628P17850000 | 2024-06-07 12:51PM EDT | 2024-06-28 | 29.40 | 22.50 | 24.20 | 0.00 | - | 2 | 8 | 19.44% |
| NDXP240705P17850000 | 2024-06-07 11:39AM EDT | 2024-07-05 | 44.90 | 33.30 | 35.30 | 0.00 | - | 2 | 2 | 18.19% |
| NDXP240712P17850000 | 2024-06-07 12:28PM EDT | 2024-07-12 | 57.63 | 48.80 | 51.70 | 0.00 | - | 8 | 1 | 17.87% |
| NDX240719P17850000 | 2024-06-06 10:57AM EDT | 2024-07-19 | 78.50 | 62.50 | 64.40 | 0.00 | - | 7 | 29 | 17.30% |
| NDXP240726P17850000 | 2024-06-07 9:54AM EDT | 2024-07-26 | 96.72 | 79.20 | 83.00 | 0.00 | - | 1 | 1 | 17.27% |
| NDX240816P17850000 | 2024-06-06 1:30PM EDT | 2024-08-16 | 148.00 | 132.50 | 135.50 | 0.00 | - | 3 | 4 | 17.03% |
| NDX240920P17850000 | 2024-05-24 10:04AM EDT | 2024-09-20 | 297.60 | 213.90 | 217.70 | 0.00 | - | 4 | 7 | 16.78% |
