La bourse ferme dans 5 h 38 min
CAC 40
7 984,63 -73,17 (-0,91 %) Euro Stoxx 50
4 992,75 -37,60 (-0,75 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0855 -0,0005 (-0,04 %) Gold future
2 343,00 -13,50 (-0,57 %) Bitcoin EUR
62 525,34 -511,35 (-0,81 %)
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:18550.00
Options d’achatpour29 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C18550000 | 2024-05-28 3:32PM EDT | 2024-05-29 | 278.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240530C18550000 | 2024-05-28 10:33AM EDT | 2024-05-30 | 299.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531C18550000 | 2024-05-28 10:13AM EDT | 2024-05-31 | 315.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NDXP240603C18550000 | 2024-05-28 12:59PM EDT | 2024-06-03 | 351.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240604C18550000 | 2024-05-28 2:35PM EDT | 2024-06-04 | 303.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240607C18550000 | 2024-05-28 3:19PM EDT | 2024-06-07 | 371.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240612C18550000 | 2024-05-22 9:33AM EDT | 2024-06-12 | 405.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240614C18550000 | 2024-05-28 4:00PM EDT | 2024-06-14 | 505.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621C18550000 | 2024-05-28 9:58AM EDT | 2024-06-21 | 472.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240628C18550000 | 2024-05-17 9:45AM EDT | 2024-06-28 | 427.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240719C18550000 | 2024-05-23 3:01PM EDT | 2024-07-19 | 537.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C18550000 | 2024-05-22 3:54PM EDT | 2024-08-16 | 755.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX250117C18550000 | 2024-05-28 1:00PM EDT | 2025-01-17 | 1,620.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour29 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P18550000 | 2024-05-28 3:48PM EDT | 2024-05-29 | 3.30 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| NDXP240530P18550000 | 2024-05-28 3:51PM EDT | 2024-05-30 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240531P18550000 | 2024-05-28 4:02PM EDT | 2024-05-31 | 15.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NDXP240603P18550000 | 2024-05-28 1:57PM EDT | 2024-06-03 | 35.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240604P18550000 | 2024-05-28 10:40AM EDT | 2024-06-04 | 47.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NDXP240606P18550000 | 2024-05-23 11:47AM EDT | 2024-06-06 | 75.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240607P18550000 | 2024-05-28 3:21PM EDT | 2024-06-07 | 81.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| NDXP240610P18550000 | 2024-05-23 3:49PM EDT | 2024-06-10 | 174.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240612P18550000 | 2024-05-24 3:54PM EDT | 2024-06-12 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240613P18550000 | 2024-05-28 11:35AM EDT | 2024-06-13 | 119.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240614P18550000 | 2024-05-24 11:25AM EDT | 2024-06-14 | 133.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240621P18550000 | 2024-05-28 10:36AM EDT | 2024-06-21 | 154.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240628P18550000 | 2024-05-24 3:04PM EDT | 2024-06-28 | 202.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NDX240719P18550000 | 2024-05-22 2:33PM EDT | 2024-07-19 | 342.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240920P18550000 | 2024-05-23 9:58AM EDT | 2024-09-20 | 463.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
