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
1,0768 -0,0036 (-0,33 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 638,49 -114,08 (-0,18 %)
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:18650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610C18650000 | 2024-06-10 1:13PM EDT | 2024-06-10 | 397.24 | 0.00 | 0.00 | +336.42 | +553.14% | 2 | 2 | 0.00% |
| NDXP240611C18650000 | 2024-06-04 3:08PM EDT | 2024-06-11 | 147.31 | 399.60 | 416.20 | 0.00 | - | 6 | 9 | 0.00% |
| NDXP240612C18650000 | 2024-06-06 9:41AM EDT | 2024-06-12 | 478.65 | 414.00 | 430.80 | 0.00 | - | 1 | 2 | 15.49% |
| NDXP240614C18650000 | 2024-06-10 1:49PM EDT | 2024-06-14 | 476.90 | 442.40 | 460.70 | +44.02 | +10.17% | 1 | 13 | 19.35% |
| NDXP240618C18650000 | 2024-06-04 3:54PM EDT | 2024-06-18 | 266.01 | 468.70 | 484.40 | 0.00 | - | 5 | 5 | 17.44% |
| NDXP240620C18650000 | 2024-06-05 1:51PM EDT | 2024-06-20 | 470.20 | 479.80 | 496.70 | 0.00 | - | 1 | 2 | 17.06% |
| NDX240621C18650000 | 2024-06-07 9:30AM EDT | 2024-06-21 | 480.20 | 492.00 | 509.10 | 0.00 | - | 1 | 159 | 17.52% |
| NDXP240628C18650000 | 2024-06-05 1:22PM EDT | 2024-06-28 | 522.00 | 555.00 | 566.10 | 0.00 | - | 1 | 7 | 17.96% |
| NDXP240705C18650000 | 2024-06-05 1:03PM EDT | 2024-07-05 | 577.15 | 599.40 | 609.00 | 0.00 | - | 2 | 5 | 17.78% |
| NDX240719C18650000 | 2024-06-06 12:16PM EDT | 2024-07-19 | 700.28 | 695.90 | 705.80 | 0.00 | - | 1 | 14 | 18.58% |
| NDX240816C18650000 | 2024-04-19 10:01AM EDT | 2024-08-16 | 338.30 | 625.20 | 635.10 | 0.00 | - | 1 | 4 | 11.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P18650000 | 2024-06-10 3:35PM EDT | 2024-06-10 | 0.15 | 0.00 | 2.00 | -1.80 | -92.31% | 60 | 86 | 21.87% |
| NDXP240611P18650000 | 2024-06-10 4:02PM EDT | 2024-06-11 | 0.95 | 0.95 | 1.20 | -6.01 | -86.35% | 19 | 18 | 14.30% |
| NDXP240612P18650000 | 2024-06-10 2:51PM EDT | 2024-06-12 | 15.26 | 12.60 | 13.80 | -36.84 | -70.71% | 17 | 8 | 18.73% |
| NDXP240613P18650000 | 2024-06-07 12:34PM EDT | 2024-06-13 | 41.50 | 24.50 | 25.80 | 0.00 | - | 1 | 0 | 19.39% |
| NDXP240614P18650000 | 2024-06-10 3:57PM EDT | 2024-06-14 | 34.08 | 33.50 | 35.40 | -20.62 | -37.70% | 5 | 29 | 19.24% |
| NDXP240617P18650000 | 2024-06-10 10:49AM EDT | 2024-06-17 | 57.35 | 42.80 | 45.00 | -171.28 | -74.92% | 20 | 1 | 16.58% |
| NDXP240618P18650000 | 2024-06-06 10:35AM EDT | 2024-06-18 | 86.20 | 50.20 | 52.30 | 0.00 | - | 3 | 5 | 16.55% |
| NDXP240620P18650000 | 2024-06-10 10:08AM EDT | 2024-06-20 | 88.37 | 59.30 | 62.10 | -93.98 | -51.54% | 1 | 5 | 16.03% |
| NDX240621P18650000 | 2024-06-10 1:17PM EDT | 2024-06-21 | 69.43 | 61.80 | 64.10 | -16.17 | -18.89% | 7 | 184 | 15.55% |
| NDXP240624P18650000 | 2024-06-03 2:20PM EDT | 2024-06-24 | 329.98 | 75.20 | 77.20 | 0.00 | - | 2 | 0 | 15.06% |
| NDXP240625P18650000 | 2024-06-10 10:08AM EDT | 2024-06-25 | 113.22 | 81.10 | 85.60 | +3.07 | +2.79% | 1 | 10 | 15.28% |
| NDXP240627P18650000 | 2024-06-06 1:54PM EDT | 2024-06-27 | 126.54 | 95.30 | 99.30 | 0.00 | - | - | 2 | 15.44% |
| NDXP240628P18650000 | 2024-06-07 10:53AM EDT | 2024-06-28 | 124.35 | 102.30 | 106.20 | 0.00 | - | 2 | 12 | 15.52% |
| NDXP240705P18650000 | 2024-06-10 12:50PM EDT | 2024-07-05 | 131.25 | 127.60 | 131.50 | -19.05 | -12.67% | 1 | 22 | 14.78% |
| NDX240719P18650000 | 2024-06-06 3:14PM EDT | 2024-07-19 | 216.88 | 182.00 | 185.80 | 0.00 | - | 2 | 29 | 14.41% |
| NDX240920P18650000 | 2024-05-24 3:19PM EDT | 2024-09-20 | 482.30 | 388.00 | 392.70 | 0.00 | - | 10 | 5 | 14.53% |
| NDX241220P18650000 | 2024-06-07 10:33AM EDT | 2024-12-20 | 657.20 | 629.70 | 637.20 | 0.00 | - | 2 | 15 | 15.19% |
