La bourse ferme dans 5 h 55 min
CAC 40
7 994,76 -63,04 (-0,78 %) Euro Stoxx 50
5 000,63 -29,72 (-0,59 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0851 -0,0009 (-0,09 %) Gold future
2 343,40 -13,10 (-0,56 %) Bitcoin EUR
62 389,18 -380,93 (-0,61 %)
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:18850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C18850000 | 2024-05-28 4:09PM EDT | 2024-05-29 | 67.53 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| NDXP240530C18850000 | 2024-05-28 4:00PM EDT | 2024-05-30 | 90.70 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NDXP240531C18850000 | 2024-05-28 3:32PM EDT | 2024-05-31 | 89.57 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NDXP240603C18850000 | 2024-05-28 3:08PM EDT | 2024-06-03 | 103.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240604C18850000 | 2024-05-24 11:34AM EDT | 2024-06-04 | 153.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240606C18850000 | 2024-05-24 11:51AM EDT | 2024-06-06 | 166.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240607C18850000 | 2024-05-28 3:09PM EDT | 2024-06-07 | 169.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240611C18850000 | 2024-05-24 2:25PM EDT | 2024-06-11 | 210.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240614C18850000 | 2024-05-28 3:41PM EDT | 2024-06-14 | 255.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240617C18850000 | 2024-05-28 2:12PM EDT | 2024-06-17 | 284.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621C18850000 | 2024-05-28 2:39PM EDT | 2024-06-21 | 262.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NDXP240628C18850000 | 2024-05-24 1:13PM EDT | 2024-06-28 | 348.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240705C18850000 | 2024-05-28 3:47PM EDT | 2024-07-05 | 384.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX240719C18850000 | 2024-05-24 10:12AM EDT | 2024-07-19 | 425.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240816C18850000 | 2024-05-09 11:02AM EDT | 2024-08-16 | 389.80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P18850000 | 2024-05-28 4:13PM EDT | 2024-05-29 | 35.60 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.39% |
| NDXP240530P18850000 | 2024-05-28 3:53PM EDT | 2024-05-30 | 78.85 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.39% |
| NDXP240531P18850000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 88.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| NDXP240603P18850000 | 2024-05-28 1:52PM EDT | 2024-06-03 | 118.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP240604P18850000 | 2024-05-28 10:32AM EDT | 2024-06-04 | 130.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP240605P18850000 | 2024-05-28 1:46PM EDT | 2024-06-05 | 132.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDXP240606P18850000 | 2024-05-24 1:15PM EDT | 2024-06-06 | 166.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP240607P18850000 | 2024-05-28 3:55PM EDT | 2024-06-07 | 160.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.10% |
| NDXP240610P18850000 | 2024-05-28 1:40PM EDT | 2024-06-10 | 158.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| NDXP240611P18850000 | 2024-05-28 9:41AM EDT | 2024-06-11 | 186.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDXP240612P18850000 | 2024-05-28 4:00PM EDT | 2024-06-12 | 187.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDXP240613P18850000 | 2024-05-28 11:32AM EDT | 2024-06-13 | 212.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDX240621P18850000 | 2024-05-28 2:43PM EDT | 2024-06-21 | 285.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| NDXP240628P18850000 | 2024-05-23 3:23PM EDT | 2024-06-28 | 428.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| NDXP240705P18850000 | 2024-05-23 9:53AM EDT | 2024-07-05 | 336.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| NDXP240712P18850000 | 2024-05-28 1:42PM EDT | 2024-07-12 | 316.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NDX240719P18850000 | 2024-05-28 2:45PM EDT | 2024-07-19 | 385.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| NDX240816P18850000 | 2024-05-28 4:11PM EDT | 2024-08-16 | 431.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| NDX240920P18850000 | 2024-05-28 1:51PM EDT | 2024-09-20 | 541.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| NDX241220P18850000 | 2024-05-09 3:18PM EDT | 2024-12-20 | 1,113.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.03% |
