La bourse est fermée
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
1,0764 -0,0040 (-0,37 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 483,13 -285,48 (-0,44 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Prix d’exercice:18500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610C18500000 | 2024-06-10 10:52AM EDT | 2024-06-10 | 561.74 | 532.70 | 582.70 | -16.51 | -2.86% | 42 | 91 | 36.23% |
| NDXP240611C18500000 | 2024-06-10 2:38PM EDT | 2024-06-11 | 540.30 | 552.70 | 584.30 | +188.79 | +53.71% | 2 | 6 | 26.62% |
| NDXP240612C18500000 | 2024-06-10 9:33AM EDT | 2024-06-12 | 494.86 | 556.50 | 586.10 | +101.41 | +25.77% | 10 | 22 | 22.58% |
| NDXP240613C18500000 | 2024-06-05 10:15AM EDT | 2024-06-13 | 404.10 | 568.10 | 598.70 | 0.00 | - | 1 | 2 | 23.59% |
| NDXP240614C18500000 | 2024-06-05 9:58AM EDT | 2024-06-14 | 425.85 | 581.90 | 609.50 | 0.00 | - | 1 | 12 | 23.54% |
| NDXP240617C18500000 | 2024-06-04 2:07PM EDT | 2024-06-17 | 308.20 | 593.00 | 620.80 | 0.00 | - | 30 | 30 | 20.40% |
| NDXP240618C18500000 | 2024-05-30 12:10PM EDT | 2024-06-18 | 367.33 | 602.60 | 629.10 | 0.00 | - | 2 | 2 | 20.37% |
| NDXP240620C18500000 | 2024-05-31 10:40AM EDT | 2024-06-20 | 213.30 | 614.60 | 641.20 | 0.00 | - | 4 | 3 | 19.85% |
| NDX240621C18500000 | 2024-06-10 10:54AM EDT | 2024-06-21 | 605.05 | 625.30 | 651.40 | +31.85 | +5.56% | 1 | 861 | 20.09% |
| NDXP240624C18500000 | 2024-05-23 2:15PM EDT | 2024-06-24 | 438.06 | 637.70 | 663.20 | 0.00 | - | - | 1 | 19.06% |
| NDXP240628C18500000 | 2024-06-07 10:10AM EDT | 2024-06-28 | 660.30 | 679.60 | 704.10 | 0.00 | - | 1 | 53 | 20.05% |
| NDXP240701C18500000 | 2024-05-28 9:46AM EDT | 2024-07-01 | 559.20 | 686.90 | 710.90 | 0.00 | - | 2 | 2 | 19.09% |
| NDXP240705C18500000 | 2024-06-05 12:59PM EDT | 2024-07-05 | 685.60 | 719.10 | 742.50 | 0.00 | - | 1 | 5 | 19.47% |
| NDXP240712C18500000 | 2024-05-31 10:11AM EDT | 2024-07-12 | 429.25 | 769.10 | 791.20 | 0.00 | - | 1 | 1 | 19.80% |
| NDX240719C18500000 | 2024-06-10 1:48PM EDT | 2024-07-19 | 818.02 | 819.40 | 829.00 | +13.02 | +1.62% | 1 | 120 | 19.70% |
| NDXP240726C18500000 | 2024-05-31 3:54PM EDT | 2024-07-26 | 535.00 | 862.20 | 876.70 | 0.00 | - | 3 | 2 | 20.13% |
| NDX240816C18500000 | 2024-06-04 10:17AM EDT | 2024-08-16 | 677.80 | 986.10 | 998.70 | 0.00 | - | 22 | 218 | 20.79% |
| NDX240920C18500000 | 2024-06-07 10:13AM EDT | 2024-09-20 | 1,149.35 | 1,179.30 | 1,191.20 | 0.00 | - | 51 | 216 | 21.96% |
| NDXP240930C18500000 | 2024-05-20 10:01AM EDT | 2024-09-30 | 1,004.20 | 1,222.70 | 1,239.80 | 0.00 | - | 1 | 4 | 22.17% |
| NDX241018C18500000 | 2024-05-31 9:43AM EDT | 2024-10-18 | 1,021.55 | 1,322.30 | 1,336.80 | 0.00 | - | 12 | 22 | 22.81% |
| NDX241115C18500000 | 2024-06-05 3:53PM EDT | 2024-11-15 | 1,465.75 | 1,483.80 | 1,497.70 | 0.00 | - | 6 | 7 | 24.04% |
| NDX241220C18500000 | 2024-05-31 3:19PM EDT | 2024-12-20 | 1,175.17 | 1,636.60 | 1,647.60 | 0.00 | - | 3 | 66 | 24.56% |
| NDXP241231C18500000 | 2024-04-23 1:08PM EDT | 2024-12-31 | 932.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 2025-03-21 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250620C18500000 | 2024-05-13 3:39PM EDT | 2025-06-20 | 1,791.66 | 2,252.00 | 2,450.00 | 0.00 | - | 2 | 0 | 28.36% |
| NDX261218C18500000 | 2024-05-23 10:43AM EDT | 2026-12-18 | 3,754.00 | 3,760.00 | 3,960.00 | 0.00 | - | 1 | 0 | 31.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P18500000 | 2024-06-10 2:10PM EDT | 2024-06-10 | 0.25 | 0.00 | 0.05 | -0.50 | -66.67% | 18 | 51 | 18.85% |
| NDXP240611P18500000 | 2024-06-10 2:05PM EDT | 2024-06-11 | 0.95 | 0.25 | 0.85 | -3.25 | -77.38% | 89 | 10 | 17.80% |
| NDXP240612P18500000 | 2024-06-10 3:04PM EDT | 2024-06-12 | 4.15 | 3.40 | 4.20 | -11.45 | -73.40% | 6 | 5 | 18.47% |
| NDXP240613P18500000 | 2024-06-06 11:29AM EDT | 2024-06-13 | 41.94 | 9.90 | 10.80 | 0.00 | - | 2 | 4 | 19.31% |
| NDXP240614P18500000 | 2024-06-10 2:03PM EDT | 2024-06-14 | 16.19 | 16.60 | 17.60 | -16.76 | -50.86% | 16 | 47 | 19.42% |
| NDXP240617P18500000 | 2024-06-10 11:58AM EDT | 2024-06-17 | 28.10 | 23.70 | 25.10 | -33.30 | -54.23% | 6 | 2 | 16.89% |
| NDXP240618P18500000 | 2024-06-07 2:19PM EDT | 2024-06-18 | 55.35 | 29.80 | 31.30 | 0.00 | - | 12 | 12 | 16.99% |
| NDXP240620P18500000 | 2024-06-07 11:16AM EDT | 2024-06-20 | 66.40 | 37.80 | 39.40 | 0.00 | - | 1 | 9 | 16.51% |
| NDX240621P18500000 | 2024-06-10 3:39PM EDT | 2024-06-21 | 40.32 | 40.00 | 41.60 | -18.88 | -31.89% | 24 | 909 | 16.09% |
| NDXP240624P18500000 | 2024-06-10 11:49AM EDT | 2024-06-24 | 56.47 | 51.00 | 52.80 | -25.54 | -31.14% | 1 | 3 | 15.62% |
| NDXP240626P18500000 | 2024-06-10 12:26PM EDT | 2024-06-26 | 67.50 | 62.20 | 65.10 | -45.31 | -40.16% | 3 | 7 | 15.84% |
| NDXP240628P18500000 | 2024-06-07 12:51PM EDT | 2024-06-28 | 87.59 | 75.00 | 77.80 | 0.00 | - | 22 | 32 | 16.06% |
| NDXP240703P18500000 | 2024-06-07 11:01AM EDT | 2024-07-03 | 114.60 | 87.40 | 91.40 | 0.00 | - | 9 | 9 | 15.27% |
| NDXP240705P18500000 | 2024-06-10 12:01PM EDT | 2024-07-05 | 105.22 | 96.90 | 99.60 | -17.95 | -14.57% | 1 | 50 | 15.23% |
| NDXP240708P18500000 | 2024-06-07 12:11PM EDT | 2024-07-08 | 119.90 | 101.80 | 106.40 | 0.00 | - | 56 | 51 | 14.84% |
| NDXP240712P18500000 | 2024-06-06 3:30PM EDT | 2024-07-12 | 157.00 | 124.80 | 129.20 | 0.00 | - | 2 | 2 | 15.21% |
| NDX240719P18500000 | 2024-06-10 2:47PM EDT | 2024-07-19 | 154.50 | 146.80 | 149.10 | -0.50 | -0.32% | 10 | 247 | 14.80% |
| NDXP240726P18500000 | 2024-06-10 11:33AM EDT | 2024-07-26 | 182.75 | 172.10 | 177.30 | +2.35 | +1.30% | 2 | 26 | 14.91% |
| NDXP240802P18500000 | 2024-06-10 11:40AM EDT | 2024-08-02 | 211.20 | 201.50 | 206.40 | -12.90 | -5.76% | 1 | 3 | 15.08% |
| NDX240816P18500000 | 2024-06-07 10:40AM EDT | 2024-08-16 | 264.00 | 244.80 | 248.30 | 0.00 | - | 1 | 24 | 14.91% |
| NDX240920P18500000 | 2024-06-07 2:01PM EDT | 2024-09-20 | 357.15 | 345.40 | 348.90 | 0.00 | - | 11 | 333 | 14.89% |
| NDXP240930P18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 1,179.05 | 453.10 | 460.50 | 0.00 | - | - | 1 | 17.07% |
| NDX241018P18500000 | 2024-05-31 9:43AM EDT | 2024-10-18 | 587.00 | 414.90 | 420.50 | 0.00 | - | 12 | 18 | 14.91% |
| NDX241115P18500000 | 2024-05-21 2:13PM EDT | 2024-11-15 | 636.60 | 508.10 | 515.10 | 0.00 | - | 3 | 6 | 15.55% |
| NDX241220P18500000 | 2024-06-07 10:33AM EDT | 2024-12-20 | 612.70 | 585.10 | 591.00 | 0.00 | - | 2 | 284 | 15.53% |
| NDXP241231P18500000 | 2024-06-06 1:29PM EDT | 2024-12-31 | 619.50 | 599.30 | 608.90 | 0.00 | - | - | 9 | 15.44% |
| NDX250117P18500000 | 2024-06-10 9:58AM EDT | 2025-01-17 | 667.05 | 628.80 | 637.70 | +17.05 | +2.62% | 7 | 536 | 15.34% |
| NDX250620P18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,707.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX251219P18500000 | 2024-06-05 10:30AM EDT | 2025-12-19 | 1,150.00 | 1,001.80 | 1,167.70 | 0.00 | - | 1 | 0 | 15.54% |
