Marchés français ouverture 2 h 19 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 203,70 +165,54 (+0,42 %) EUR/USD
1,0772 +0,0007 (+0,06 %) HANG SENG
18 059,96 -306,99 (-1,67 %) Bitcoin EUR
63 074,70 -1 602,63 (-2,48 %)
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:18600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611C18600000 | 2024-06-10 3:09PM EDT | 2024-06-11 | 460.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240612C18600000 | 2024-06-05 9:47AM EDT | 2024-06-12 | 324.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240613C18600000 | 2024-06-05 10:15AM EDT | 2024-06-13 | 332.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240614C18600000 | 2024-06-07 3:54PM EDT | 2024-06-14 | 461.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240617C18600000 | 2024-05-30 3:47PM EDT | 2024-06-17 | 251.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240618C18600000 | 2024-06-10 3:23PM EDT | 2024-06-18 | 542.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240620C18600000 | 2024-06-06 1:02PM EDT | 2024-06-20 | 547.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240621C18600000 | 2024-06-10 4:12PM EDT | 2024-06-21 | 542.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NDXP240624C18600000 | 2024-05-31 10:22AM EDT | 2024-06-24 | 218.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240626C18600000 | 2024-05-30 3:54PM EDT | 2024-06-26 | 325.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240628C18600000 | 2024-06-05 2:08PM EDT | 2024-06-28 | 576.92 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NDXP240703C18600000 | 2024-05-31 12:06PM EDT | 2024-07-03 | 214.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240705C18600000 | 2024-06-05 3:03PM EDT | 2024-07-05 | 636.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240708C18600000 | 2024-06-04 12:08PM EDT | 2024-07-08 | 357.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C18600000 | 2024-06-10 10:40AM EDT | 2024-07-19 | 711.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C18600000 | 2024-06-05 12:33PM EDT | 2024-08-16 | 849.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240920C18600000 | 2024-05-29 2:45PM EDT | 2024-09-20 | 960.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240930C18600000 | 2024-05-30 10:26AM EDT | 2024-09-30 | 924.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241018C18600000 | 2024-06-03 12:43PM EDT | 2024-10-18 | 884.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX241115C18600000 | 2024-05-23 12:35PM EDT | 2024-11-15 | 1,307.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220C18600000 | 2024-06-07 1:46PM EDT | 2024-12-20 | 1,588.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241231C18600000 | 2024-05-31 12:25PM EDT | 2024-12-31 | 1,102.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250221C18600000 | 2024-05-23 9:35AM EDT | 2025-02-21 | 1,725.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250321C18600000 | 2024-05-23 11:45AM EDT | 2025-03-21 | 1,808.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250620C18600000 | 2024-04-19 10:31AM EDT | 2025-06-20 | 1,373.10 | 1,659.90 | 2,209.90 | 0.00 | - | 7 | 7 | 25.84% |
| NDX251219C18600000 | 2024-06-04 9:43AM EDT | 2025-12-19 | 2,505.15 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P18600000 | 2024-06-10 4:03PM EDT | 2024-06-11 | 1.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| NDXP240612P18600000 | 2024-06-10 2:33PM EDT | 2024-06-12 | 15.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NDXP240613P18600000 | 2024-06-10 2:53PM EDT | 2024-06-13 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240614P18600000 | 2024-06-10 3:14PM EDT | 2024-06-14 | 26.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240617P18600000 | 2024-06-10 3:59PM EDT | 2024-06-17 | 34.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP240618P18600000 | 2024-06-06 10:04AM EDT | 2024-06-18 | 81.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240620P18600000 | 2024-06-10 11:31AM EDT | 2024-06-20 | 57.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240621P18600000 | 2024-06-10 2:31PM EDT | 2024-06-21 | 65.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDXP240625P18600000 | 2024-05-24 10:44AM EDT | 2024-06-25 | 214.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240626P18600000 | 2024-05-23 10:20AM EDT | 2024-06-26 | 201.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240628P18600000 | 2024-06-10 10:46AM EDT | 2024-06-28 | 113.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240701P18600000 | 2024-06-10 3:43PM EDT | 2024-07-01 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240703P18600000 | 2024-06-10 11:36AM EDT | 2024-07-03 | 114.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240705P18600000 | 2024-06-10 1:49PM EDT | 2024-07-05 | 117.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240719P18600000 | 2024-06-10 2:20PM EDT | 2024-07-19 | 187.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NDXP240726P18600000 | 2024-06-05 12:39PM EDT | 2024-07-26 | 249.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240802P18600000 | 2024-06-07 1:49PM EDT | 2024-08-02 | 232.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| NDX240920P18600000 | 2024-06-05 11:31AM EDT | 2024-09-20 | 427.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| NDXP240930P18600000 | 2024-05-30 10:26AM EDT | 2024-09-30 | 552.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX241018P18600000 | 2024-06-05 10:27AM EDT | 2024-10-18 | 524.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX241115P18600000 | 2024-05-21 2:13PM EDT | 2024-11-15 | 670.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX241220P18600000 | 2024-05-17 9:31AM EDT | 2024-12-20 | 798.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| NDXP241231P18600000 | 2024-05-28 12:33PM EDT | 2024-12-31 | 700.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX250321P18600000 | 2024-06-04 11:07AM EDT | 2025-03-21 | 942.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX250417P18600000 | 2024-06-05 1:06PM EDT | 2025-04-17 | 835.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX250516P18600000 | 2024-05-21 9:30AM EDT | 2025-05-16 | 988.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX250620P18600000 | 2024-04-19 10:31AM EDT | 2025-06-20 | 1,706.90 | 915.80 | 1,195.60 | 0.00 | - | 7 | 7 | 18.69% |
| NDX251219P18600000 | 2024-06-10 10:53AM EDT | 2025-12-19 | 1,146.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
