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
64 661,09 -83,33 (-0,13 %)
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:18775.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610C18775000 | 2024-06-10 3:48PM EDT | 2024-06-10 | 289.05 | 282.00 | 322.00 | +55.42 | +23.72% | 11 | 14 | 29.13% |
| NDXP240611C18775000 | 2024-06-05 9:47AM EDT | 2024-06-11 | 171.43 | 276.80 | 292.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240612C18775000 | 2024-06-04 3:43PM EDT | 2024-06-12 | 137.45 | 311.70 | 321.00 | 0.00 | - | 1 | 3 | 16.56% |
| NDXP240614C18775000 | 2024-05-31 11:11AM EDT | 2024-06-14 | 70.80 | 341.20 | 357.60 | 0.00 | - | 4 | 5 | 18.85% |
| NDX240621C18775000 | 2024-06-06 10:37AM EDT | 2024-06-21 | 436.20 | 392.70 | 409.50 | 0.00 | - | 1 | 18 | 16.74% |
| NDXP240626C18775000 | 2024-06-04 12:53PM EDT | 2024-06-26 | 216.30 | 428.60 | 450.00 | 0.00 | - | 2 | 2 | 16.85% |
| NDXP240628C18775000 | 2024-06-04 12:14PM EDT | 2024-06-28 | 223.98 | 457.10 | 473.30 | 0.00 | - | 2 | 38 | 17.41% |
| NDXP240705C18775000 | 2024-05-30 11:19AM EDT | 2024-07-05 | 305.25 | 499.70 | 519.80 | 0.00 | - | 1 | 2 | 17.35% |
| NDXP240712C18775000 | 2024-06-05 3:36PM EDT | 2024-07-12 | 564.05 | 555.30 | 574.20 | 0.00 | - | 1 | 1 | 17.92% |
| NDX240719C18775000 | 2024-06-05 3:36PM EDT | 2024-07-19 | 605.95 | 600.60 | 619.20 | 0.00 | - | 1 | 26 | 18.15% |
| NDX240920C18775000 | 2024-05-31 11:15AM EDT | 2024-09-20 | 569.60 | 975.90 | 994.10 | 0.00 | - | 3 | 3 | 20.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P18775000 | 2024-06-10 2:59PM EDT | 2024-06-10 | 0.20 | 0.00 | 20.00 | -7.41 | -97.37% | 128 | 11 | 28.10% |
| NDXP240611P18775000 | 2024-06-10 4:06PM EDT | 2024-06-11 | 2.55 | 2.15 | 2.50 | -15.35 | -85.75% | 84 | 6 | 11.99% |
| NDXP240612P18775000 | 2024-06-10 4:00PM EDT | 2024-06-12 | 30.42 | 30.10 | 31.90 | -20.66 | -40.45% | 8 | 9 | 19.07% |
| NDXP240613P18775000 | 2024-06-10 3:52PM EDT | 2024-06-13 | 46.15 | 46.40 | 47.80 | -29.65 | -39.12% | 5 | 7 | 19.39% |
| NDXP240614P18775000 | 2024-06-10 2:59PM EDT | 2024-06-14 | 61.90 | 56.50 | 58.80 | -9.80 | -13.67% | 2 | 8 | 18.99% |
| NDXP240617P18775000 | 2024-06-05 10:22AM EDT | 2024-06-17 | 202.00 | 67.00 | 69.80 | 0.00 | - | - | 1 | 16.25% |
| NDXP240618P18775000 | 2024-06-05 9:43AM EDT | 2024-06-18 | 220.00 | 75.00 | 77.70 | 0.00 | - | - | 1 | 16.14% |
| NDXP240620P18775000 | 2024-06-05 9:47AM EDT | 2024-06-20 | 221.00 | 85.00 | 88.20 | 0.00 | - | - | 1 | 15.56% |
| NDX240621P18775000 | 2024-06-07 3:58PM EDT | 2024-06-21 | 99.30 | 87.20 | 89.90 | -13.00 | -11.58% | 1 | 10 | 15.05% |
| NDXP240624P18775000 | 2024-06-05 9:35AM EDT | 2024-06-24 | 241.13 | 102.00 | 104.60 | 0.00 | - | - | 1 | 14.58% |
| NDXP240625P18775000 | 2024-06-10 10:08AM EDT | 2024-06-25 | 147.71 | 109.00 | 114.00 | +29.34 | +24.79% | 1 | 10 | 14.80% |
| NDXP240628P18775000 | 2024-06-10 3:55PM EDT | 2024-06-28 | 133.25 | 131.90 | 136.10 | -32.55 | -19.63% | 2 | 2 | 15.03% |
| NDXP240705P18775000 | 2024-06-04 9:40AM EDT | 2024-07-05 | 398.70 | 158.60 | 162.80 | 0.00 | - | 3 | 19 | 14.31% |
| NDXP240712P18775000 | 2024-06-06 1:22PM EDT | 2024-07-12 | 226.10 | 191.40 | 197.00 | 0.00 | - | 1 | 1 | 14.32% |
| NDX240719P18775000 | 2024-06-10 2:45PM EDT | 2024-07-19 | 223.50 | 215.40 | 219.50 | -252.10 | -53.01% | 3 | 5 | 13.97% |
| NDX240816P18775000 | 2024-06-10 10:44AM EDT | 2024-08-16 | 353.40 | 321.00 | 325.70 | -122.10 | -25.68% | 2 | 1 | 14.13% |
| NDX240920P18775000 | 2024-06-06 10:41AM EDT | 2024-09-20 | 438.73 | 424.90 | 430.30 | 0.00 | - | 1 | 8 | 14.16% |
| NDX241220P18775000 | 2024-06-07 10:33AM EDT | 2024-12-20 | 696.60 | 667.40 | 675.80 | 0.00 | - | 2 | 4 | 14.86% |
