Marchés français ouverture 4 h 8 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 155,16 +117,00 (+0,30 %) EUR/USD
1,0770 +0,0005 (+0,04 %) HANG SENG
18 032,86 -334,09 (-1,82 %) Bitcoin EUR
63 367,84 -1 384,32 (-2,14 %)
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:18900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611C18900000 | 2024-06-10 11:56AM EDT | 2024-06-11 | 192.44 | 162.80 | 171.00 | -52.46 | -21.42% | 9 | 3 | 0.00% |
| NDXP240612C18900000 | 2024-06-10 3:49PM EDT | 2024-06-12 | 230.52 | 218.80 | 225.80 | -32.18 | -12.25% | 1 | 13 | 21.14% |
| NDXP240613C18900000 | 2024-06-06 9:41AM EDT | 2024-06-13 | 304.50 | 239.90 | 247.00 | 0.00 | - | 1 | 2 | 20.82% |
| NDXP240614C18900000 | 2024-06-10 10:28AM EDT | 2024-06-14 | 233.30 | 256.70 | 264.00 | -1.30 | -0.55% | 4 | 195 | 20.41% |
| NDXP240617C18900000 | 2024-06-06 10:40AM EDT | 2024-06-17 | 322.07 | 271.30 | 278.00 | 0.00 | - | 2 | 5 | 16.88% |
| NDXP240618C18900000 | 2024-06-07 2:13PM EDT | 2024-06-18 | 267.55 | 285.30 | 292.90 | 0.00 | - | 7 | 9 | 17.22% |
| NDXP240620C18900000 | 2024-06-07 9:43AM EDT | 2024-06-20 | 283.90 | 298.30 | 305.40 | 0.00 | - | 2 | 3 | 16.46% |
| NDX240621C18900000 | 2024-06-10 11:29AM EDT | 2024-06-21 | 323.68 | 309.20 | 316.00 | +11.57 | +3.71% | 6 | 104 | 16.55% |
| NDXP240624C18900000 | 2024-06-05 12:22PM EDT | 2024-06-24 | 341.62 | 326.40 | 333.70 | +37.64 | +12.38% | 1 | 11 | 15.92% |
| NDXP240625C18900000 | 2024-05-20 11:19AM EDT | 2024-06-25 | 256.63 | 336.20 | 345.80 | 0.00 | - | - | 1 | 16.20% |
| NDXP240626C18900000 | 2024-05-24 2:22PM EDT | 2024-06-26 | 305.70 | 346.30 | 357.00 | 0.00 | - | 2 | 3 | 16.42% |
| NDXP240627C18900000 | 2024-05-22 1:13PM EDT | 2024-06-27 | 295.40 | 356.10 | 369.00 | 0.00 | - | - | 1 | 16.69% |
| NDXP240628C18900000 | 2024-06-10 1:45PM EDT | 2024-06-28 | 375.95 | 373.60 | 382.90 | +19.70 | +5.53% | 1 | 22 | 17.07% |
| NDXP240701C18900000 | 2024-06-03 9:53AM EDT | 2024-07-01 | 213.07 | 383.40 | 396.60 | 0.00 | - | 1 | 1 | 16.58% |
| NDXP240705C18900000 | 2024-06-07 1:07PM EDT | 2024-07-05 | 464.00 | 420.50 | 428.60 | 0.00 | - | 1 | 8 | 16.85% |
| NDXP240708C18900000 | 2024-06-05 11:09AM EDT | 2024-07-08 | 374.09 | 425.90 | 442.40 | 0.00 | - | - | 1 | 16.59% |
| NDXP240712C18900000 | 2024-06-05 11:04AM EDT | 2024-07-12 | 419.30 | 475.20 | 485.30 | 0.00 | - | 4 | 3 | 17.47% |
| NDX240719C18900000 | 2024-06-10 11:29AM EDT | 2024-07-19 | 535.83 | 521.00 | 528.70 | +23.05 | +4.50% | 4 | 19 | 17.60% |
| NDX240816C18900000 | 2024-06-05 1:36PM EDT | 2024-08-16 | 675.20 | 699.60 | 709.80 | 0.00 | - | 6 | 4 | 19.06% |
| NDX240920C18900000 | 2024-05-01 10:34AM EDT | 2024-09-20 | 324.40 | 602.50 | 617.90 | 0.00 | - | 6 | 6 | 13.13% |
| NDX241018C18900000 | 2024-06-06 10:34AM EDT | 2024-10-18 | 1,060.75 | 1,044.60 | 1,058.40 | 0.00 | - | 1 | 5 | 21.43% |
| NDX241220C18900000 | 2024-03-05 12:53PM EDT | 2024-12-20 | 1,072.00 | 1,001.50 | 1,019.80 | 0.00 | - | 1 | 17 | 16.88% |
| NDXP241231C18900000 | 2024-03-19 10:06AM EDT | 2024-12-31 | 1,093.87 | 777.90 | 797.60 | 0.00 | - | 1 | 0 | 12.48% |
| NDX250117C18900000 | 2024-01-18 11:27AM EDT | 2025-01-17 | 720.00 | 1,052.40 | 1,078.90 | 0.00 | - | 1 | 1 | 16.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P18900000 | 2024-06-10 4:07PM EDT | 2024-06-11 | 9.55 | 8.90 | 9.90 | -35.80 | -78.94% | 64 | 24 | 15.51% |
| NDXP240612P18900000 | 2024-06-10 4:09PM EDT | 2024-06-12 | 62.20 | 60.60 | 63.10 | -37.80 | -37.80% | 16 | 9 | 23.64% |
| NDXP240613P18900000 | 2024-06-10 10:22AM EDT | 2024-06-13 | 114.09 | 78.60 | 81.80 | -10.09 | -8.13% | 1 | 3 | 22.37% |
| NDXP240614P18900000 | 2024-06-10 10:40AM EDT | 2024-06-14 | 118.41 | 90.20 | 92.90 | -11.64 | -8.95% | 9 | 14 | 20.91% |
| NDXP240617P18900000 | 2024-06-10 3:14PM EDT | 2024-06-17 | 98.70 | 101.40 | 104.40 | -99.30 | -50.15% | 10 | 1 | 17.00% |
| NDXP240618P18900000 | 2024-06-10 1:18PM EDT | 2024-06-18 | 120.00 | 109.50 | 112.80 | -42.50 | -26.15% | 2 | 2 | 16.71% |
| NDXP240620P18900000 | 2024-06-10 11:31AM EDT | 2024-06-20 | 128.66 | 120.00 | 123.60 | -33.91 | -20.86% | 5 | 11 | 15.86% |
| NDX240621P18900000 | 2024-06-10 10:25AM EDT | 2024-06-21 | 159.00 | 121.50 | 124.90 | +11.57 | +7.85% | 5 | 73 | 15.23% |
| NDXP240628P18900000 | 2024-06-07 2:05PM EDT | 2024-06-28 | 198.25 | 168.00 | 174.10 | 0.00 | - | 1 | 6 | 14.98% |
| NDXP240705P18900000 | 2024-06-10 10:56AM EDT | 2024-07-05 | 217.80 | 196.20 | 200.90 | -60.53 | -21.75% | 20 | 40 | 14.11% |
| NDXP240712P18900000 | 2024-06-06 3:30PM EDT | 2024-07-12 | 268.80 | 229.40 | 236.80 | 0.00 | - | 2 | 12 | 14.12% |
| NDX240719P18900000 | 2024-06-06 12:33PM EDT | 2024-07-19 | 299.45 | 254.60 | 258.80 | 0.00 | - | 2 | 15 | 13.70% |
| NDX240816P18900000 | 2024-06-05 9:34AM EDT | 2024-08-16 | 485.10 | 361.10 | 366.20 | 0.00 | - | 1 | 27 | 13.82% |
| NDX240920P18900000 | 2024-06-10 11:00AM EDT | 2024-09-20 | 484.03 | 465.60 | 471.30 | -27.96 | -5.46% | 1 | 32 | 13.85% |
| NDXP240930P18900000 | 2024-06-06 10:36AM EDT | 2024-09-30 | 506.55 | 489.70 | 498.10 | 0.00 | - | 1 | 9 | 13.86% |
| NDX241018P18900000 | 2024-05-31 3:14PM EDT | 2024-10-18 | 847.90 | 536.60 | 544.20 | 0.00 | - | 20 | 7 | 13.90% |
| NDX241115P18900000 | 2024-05-07 10:47AM EDT | 2024-11-15 | 1,108.30 | 652.70 | 662.70 | 0.00 | - | - | 2 | 15.00% |
| NDX241220P18900000 | 2024-04-12 1:15PM EDT | 2024-12-20 | 1,340.90 | 1,108.70 | 1,120.40 | 0.00 | - | 2 | 44 | 21.92% |
| NDXP241231P18900000 | 2024-06-07 2:15PM EDT | 2024-12-31 | 762.85 | 724.60 | 736.20 | 0.00 | - | 1 | 1 | 14.51% |
| NDX250221P18900000 | 2024-06-07 1:44PM EDT | 2025-02-21 | 807.00 | 809.00 | 822.30 | 0.00 | - | 1 | 0 | 14.32% |
| NDX251219P18900000 | 2024-05-23 10:32AM EDT | 2025-12-19 | 1,248.85 | 1,122.00 | 1,320.00 | 0.00 | - | - | 0 | 15.06% |
