La bourse ferme dans 6 h 2 min
CAC 40
7 887,04 -6,94 (-0,09 %) Euro Stoxx 50
5 010,26 -6,22 (-0,12 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0747 -0,0019 (-0,17 %) Gold future
2 321,50 -5,50 (-0,24 %) Bitcoin EUR
62 677,14 -1 814,37 (-2,81 %)
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:18450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611C18450000 | 2024-06-06 12:12PM EDT | 2024-06-11 | 599.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240612C18450000 | 2024-06-05 2:14PM EDT | 2024-06-12 | 564.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240613C18450000 | 2024-06-06 9:41AM EDT | 2024-06-13 | 672.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240614C18450000 | 2024-05-31 10:19AM EDT | 2024-06-14 | 250.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240617C18450000 | 2024-06-03 1:50PM EDT | 2024-06-17 | 296.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621C18450000 | 2024-06-04 3:53PM EDT | 2024-06-21 | 410.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240627C18450000 | 2024-06-04 1:16PM EDT | 2024-06-27 | 409.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240628C18450000 | 2024-06-07 10:48AM EDT | 2024-06-28 | 757.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240705C18450000 | 2024-06-04 2:05PM EDT | 2024-07-05 | 470.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240712C18450000 | 2024-06-06 10:16AM EDT | 2024-07-12 | 813.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240719C18450000 | 2024-06-03 1:33PM EDT | 2024-07-19 | 509.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240816C18450000 | 2024-05-16 10:56AM EDT | 2024-08-16 | 826.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P18450000 | 2024-06-10 4:09PM EDT | 2024-06-11 | 0.60 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| NDXP240612P18450000 | 2024-06-10 3:14PM EDT | 2024-06-12 | 2.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NDXP240613P18450000 | 2024-05-31 3:22PM EDT | 2024-06-13 | 262.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240614P18450000 | 2024-06-10 9:54AM EDT | 2024-06-14 | 28.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240620P18450000 | 2024-06-03 3:53PM EDT | 2024-06-20 | 202.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDX240621P18450000 | 2024-06-10 3:41PM EDT | 2024-06-21 | 33.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP240625P18450000 | 2024-06-07 11:08AM EDT | 2024-06-25 | 79.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240626P18450000 | 2024-06-03 12:29PM EDT | 2024-06-26 | 273.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240627P18450000 | 2024-06-06 1:54PM EDT | 2024-06-27 | 88.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240628P18450000 | 2024-06-10 4:00PM EDT | 2024-06-28 | 68.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240705P18450000 | 2024-06-07 2:47PM EDT | 2024-07-05 | 104.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240712P18450000 | 2024-06-05 3:11PM EDT | 2024-07-12 | 157.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX240719P18450000 | 2024-06-07 3:56PM EDT | 2024-07-19 | 158.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDX240816P18450000 | 2024-05-31 2:41PM EDT | 2024-08-16 | 525.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240920P18450000 | 2024-06-10 9:51AM EDT | 2024-09-20 | 368.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241220P18450000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 991.20 | 592.60 | 601.40 | 0.00 | - | - | 8 | 16.16% |
