La bourse est fermée
Dow Jones
38 868,17 +69,18 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0764 -0,0040 (-0,37 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 483,58 -290,06 (-0,45 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Prix d’exercice:17950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240620C17950000 | 2024-06-06 10:25AM EDT | 2024-06-20 | 1,134.56 | 1,135.90 | 1,166.90 | 0.00 | - | - | 1 | 27.43% |
| NDX240621C17950000 | 2024-06-03 11:22AM EDT | 2024-06-21 | 739.42 | 1,139.50 | 1,168.10 | 0.00 | - | 4 | 48 | 26.46% |
| NDXP240628C17950000 | 2024-04-08 11:02AM EDT | 2024-06-28 | 850.30 | 564.60 | 573.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240719C17950000 | 2024-04-11 12:37PM EDT | 2024-07-19 | 929.30 | 707.50 | 719.20 | 0.00 | - | - | 1 | 0.00% |
| NDX240816C17950000 | 2024-05-15 1:16PM EDT | 2024-08-16 | 1,122.66 | 1,427.30 | 1,453.20 | 0.00 | - | 10 | 3 | 23.93% |
| NDX240920C17950000 | 2024-05-06 11:20AM EDT | 2024-09-20 | 969.10 | 1,576.40 | 1,600.00 | 0.00 | - | - | 5 | 23.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P17950000 | 2024-06-05 11:20AM EDT | 2024-06-10 | 2.49 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 38.87% |
| NDXP240612P17950000 | 2024-06-10 10:04AM EDT | 2024-06-12 | 1.30 | 0.20 | 0.80 | -80.70 | -98.41% | 5 | 15 | 26.45% |
| NDXP240613P17950000 | 2024-06-07 10:28AM EDT | 2024-06-13 | 6.85 | 0.70 | 1.30 | 0.00 | - | 10 | 14 | 24.25% |
| NDXP240614P17950000 | 2024-06-06 9:36AM EDT | 2024-06-14 | 12.90 | 1.40 | 2.15 | 0.00 | - | 19 | 27 | 23.13% |
| NDXP240620P17950000 | 2024-06-04 3:32PM EDT | 2024-06-20 | 64.80 | 9.60 | 10.80 | 0.00 | - | 3 | 3 | 20.15% |
| NDX240621P17950000 | 2024-06-07 12:54PM EDT | 2024-06-21 | 16.69 | 11.00 | 12.00 | 0.00 | - | 3 | 131 | 19.69% |
| NDXP240628P17950000 | 2024-06-07 2:14PM EDT | 2024-06-28 | 40.05 | 25.90 | 27.70 | 0.00 | - | 6 | 14 | 18.75% |
| NDXP240705P17950000 | 2024-06-10 10:10AM EDT | 2024-07-05 | 49.80 | 38.80 | 40.60 | -6.00 | -10.75% | 1 | 4 | 17.66% |
| NDXP240712P17950000 | 2024-06-07 12:29PM EDT | 2024-07-12 | 58.74 | 56.10 | 58.70 | -5.81 | -9.00% | 1 | 5 | 17.40% |
| NDX240719P17950000 | 2024-06-10 11:02AM EDT | 2024-07-19 | 79.65 | 69.80 | 71.40 | -5.17 | -6.10% | 1 | 11 | 16.79% |
| NDXP240726P17950000 | 2024-06-07 2:09PM EDT | 2024-07-26 | 107.65 | 88.70 | 92.30 | 0.00 | - | 2 | 2 | 16.85% |
| NDX240816P17950000 | 2024-05-20 12:37PM EDT | 2024-08-16 | 245.60 | 144.00 | 146.30 | 0.00 | - | 1 | 2 | 16.61% |
| NDX240920P17950000 | 2024-06-05 11:09AM EDT | 2024-09-20 | 271.80 | 230.10 | 233.20 | 0.00 | - | 18 | 24 | 16.47% |
