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
1,0767 -0,0037 (-0,34 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 535,51 -188,06 (-0,29 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:21PM EDT
Prix d’exercice:19000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610C19000000 | 2024-06-10 3:24PM EDT | 2024-06-10 | 73.30 | 68.00 | 88.00 | +18.47 | +33.69% | 398 | 80 | 10.08% |
| NDXP240611C19000000 | 2024-06-10 3:24PM EDT | 2024-06-11 | 105.15 | 88.10 | 91.50 | +9.95 | +10.45% | 29 | 21 | 7.92% |
| NDXP240612C19000000 | 2024-06-10 3:49PM EDT | 2024-06-12 | 166.32 | 160.70 | 164.80 | -39.68 | -19.26% | 10 | 73 | 17.99% |
| NDXP240613C19000000 | 2024-06-07 3:08PM EDT | 2024-06-13 | 167.15 | 181.80 | 185.80 | 0.00 | - | 8 | 15 | 18.29% |
| NDXP240614C19000000 | 2024-06-10 3:56PM EDT | 2024-06-14 | 199.80 | 198.30 | 202.80 | +18.07 | +9.94% | 16 | 190 | 18.31% |
| NDXP240617C19000000 | 2024-06-07 12:48PM EDT | 2024-06-17 | 228.35 | 212.90 | 216.70 | 0.00 | - | 1 | 43 | 15.73% |
| NDXP240618C19000000 | 2024-06-07 2:19PM EDT | 2024-06-18 | 200.22 | 226.60 | 231.40 | 0.00 | - | 14 | 47 | 16.08% |
| NDXP240620C19000000 | 2024-06-10 11:33AM EDT | 2024-06-20 | 249.00 | 239.60 | 244.30 | -10.65 | -4.10% | 2 | 3 | 15.53% |
| NDX240621C19000000 | 2024-06-10 3:39PM EDT | 2024-06-21 | 255.61 | 249.80 | 254.20 | +13.01 | +5.36% | 28 | 408 | 15.60% |
| NDXP240624C19000000 | 2024-06-10 11:55AM EDT | 2024-06-24 | 284.40 | 267.20 | 272.80 | +31.40 | +12.41% | 7 | 110 | 15.17% |
| NDXP240626C19000000 | 2024-06-03 10:30AM EDT | 2024-06-26 | 144.27 | 287.50 | 295.40 | 0.00 | - | 2 | 3 | 15.64% |
| NDXP240627C19000000 | 2024-06-03 2:20PM EDT | 2024-06-27 | 115.70 | 297.60 | 307.20 | 0.00 | - | 1 | 11 | 15.90% |
| NDXP240628C19000000 | 2024-06-10 11:28AM EDT | 2024-06-28 | 321.55 | 314.80 | 321.90 | +14.45 | +4.71% | 6 | 90 | 16.33% |
| NDXP240701C19000000 | 2024-06-06 3:18PM EDT | 2024-07-01 | 336.67 | 324.50 | 335.30 | 0.00 | - | 1 | 39 | 15.90% |
| NDXP240702C19000000 | 2024-05-28 9:37AM EDT | 2024-07-02 | 284.41 | 333.50 | 344.80 | 0.00 | - | 1 | 1 | 16.05% |
| NDXP240703C19000000 | 2024-05-29 12:51PM EDT | 2024-07-03 | 285.78 | 340.10 | 352.00 | 0.00 | - | - | 1 | 16.08% |
| NDXP240705C19000000 | 2024-06-07 1:27PM EDT | 2024-07-05 | 400.94 | 361.50 | 367.20 | 0.00 | - | 5 | 12 | 16.20% |
| NDXP240708C19000000 | 2024-06-05 3:59PM EDT | 2024-07-08 | 395.40 | 367.20 | 381.10 | 0.00 | - | 6 | 3 | 16.00% |
| NDXP240709C19000000 | 2024-06-03 9:45AM EDT | 2024-07-09 | 229.74 | 376.60 | 391.10 | 0.00 | - | 1 | 1 | 16.19% |
| NDXP240711C19000000 | 2024-06-05 9:43AM EDT | 2024-07-11 | 296.98 | 400.30 | 414.30 | 0.00 | - | - | 1 | 16.71% |
| NDXP240712C19000000 | 2024-06-07 1:30PM EDT | 2024-07-12 | 453.00 | 416.50 | 424.60 | 0.00 | - | 4 | 4 | 16.91% |
| NDX240719C19000000 | 2024-06-10 10:03AM EDT | 2024-07-19 | 417.40 | 461.20 | 467.80 | -25.08 | -5.67% | 40 | 118 | 17.08% |
| NDXP240726C19000000 | 2024-06-07 10:37AM EDT | 2024-07-26 | 511.00 | 510.00 | 521.60 | 0.00 | - | 12 | 11 | 17.73% |
| NDX240816C19000000 | 2024-06-07 10:46AM EDT | 2024-08-16 | 659.79 | 640.70 | 648.50 | 0.00 | - | 1 | 40 | 18.62% |
| NDX240920C19000000 | 2024-06-07 2:13PM EDT | 2024-09-20 | 806.70 | 839.50 | 848.20 | 0.00 | - | 15 | 261 | 20.09% |
| NDXP240930C19000000 | 2024-05-23 1:53PM EDT | 2024-09-30 | 706.10 | 881.10 | 897.80 | 0.00 | - | 2 | 5 | 20.35% |
| NDX241018C19000000 | 2024-04-16 1:53PM EDT | 2024-10-18 | 615.00 | 744.60 | 756.00 | 0.00 | - | 1 | 8 | 15.78% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 563.92 | 897.60 | 909.90 | 0.00 | - | 1 | 2 | 17.40% |
| NDX241220C19000000 | 2024-06-07 11:33AM EDT | 2024-12-20 | 1,311.00 | 1,307.40 | 1,319.10 | 0.00 | - | 2 | 271 | 23.16% |
| NDXP241231C19000000 | 2024-04-17 2:35PM EDT | 2024-12-31 | 820.40 | 1,083.10 | 1,095.30 | 0.00 | - | 1 | 1 | 18.59% |
| NDX250117C19000000 | 2024-06-10 10:19AM EDT | 2025-01-17 | 1,389.83 | 1,432.80 | 1,450.10 | -59.87 | -4.13% | 105 | 665 | 23.87% |
| NDX250321C19000000 | 2024-05-06 3:15PM EDT | 2025-03-21 | 1,159.90 | 1,647.50 | 1,674.10 | 0.00 | - | - | 4 | 24.42% |
| NDXP250331C19000000 | 2024-06-07 12:31PM EDT | 2025-03-31 | 1,756.60 | 1,707.70 | 1,732.00 | 0.00 | - | 1 | 1 | 24.86% |
| NDX250516C19000000 | 2024-05-24 11:04AM EDT | 2025-05-16 | 1,748.20 | 1,880.70 | 1,907.70 | 0.00 | - | 1 | 0 | 25.53% |
| NDX250620C19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,312.30 | 1,583.60 | 2,133.60 | 0.00 | - | 2 | 15 | 27.27% |
| NDX251219C19000000 | 2024-05-17 1:09PM EDT | 2025-12-19 | 2,371.80 | 2,518.00 | 2,718.00 | 0.00 | - | 20 | 120 | 28.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P19000000 | 2024-06-10 3:57PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.10 | -62.59 | -99.92% | 516 | 78 | 3.19% |
| NDXP240611P19000000 | 2024-06-10 4:00PM EDT | 2024-06-11 | 27.00 | 23.50 | 28.10 | -51.60 | -65.65% | 211 | 14 | 10.31% |
| NDXP240612P19000000 | 2024-06-10 2:57PM EDT | 2024-06-12 | 104.45 | 95.70 | 98.30 | -41.05 | -28.21% | 10 | 5 | 19.22% |
| NDXP240613P19000000 | 2024-06-10 3:01PM EDT | 2024-06-13 | 119.57 | 114.60 | 117.00 | -44.83 | -27.27% | 6 | 4 | 19.05% |
| NDXP240614P19000000 | 2024-06-10 3:41PM EDT | 2024-06-14 | 118.04 | 125.50 | 128.00 | -51.96 | -30.56% | 17 | 15 | 18.30% |
| NDXP240617P19000000 | 2024-06-10 9:45AM EDT | 2024-06-17 | 190.40 | 136.60 | 139.50 | +12.40 | +6.97% | 5 | 74 | 15.50% |
| NDXP240618P19000000 | 2024-06-10 9:33AM EDT | 2024-06-18 | 199.30 | 140.20 | 151.60 | -0.35 | -0.18% | 1 | 6 | 15.65% |
| NDXP240620P19000000 | 2024-06-10 3:37PM EDT | 2024-06-20 | 155.15 | 154.80 | 157.90 | -40.35 | -20.64% | 8 | 7 | 14.64% |
| NDX240621P19000000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 156.00 | 156.00 | 159.00 | -46.50 | -22.96% | 36 | 219 | 14.09% |
| NDXP240624P19000000 | 2024-06-10 2:31PM EDT | 2024-06-24 | 200.00 | 173.00 | 176.60 | -8.00 | -3.85% | 7 | 5 | 13.76% |
| NDXP240626P19000000 | 2024-06-10 2:36PM EDT | 2024-06-26 | 209.00 | 187.10 | 193.70 | -47.00 | -18.36% | 12 | 10 | 13.98% |
| NDXP240627P19000000 | 2024-06-10 10:28AM EDT | 2024-06-27 | 232.30 | 193.80 | 202.40 | -26.40 | -10.20% | 1 | 1 | 14.11% |
| NDXP240628P19000000 | 2024-06-10 3:25PM EDT | 2024-06-28 | 202.40 | 202.80 | 208.20 | -35.58 | -14.95% | 3 | 18 | 14.07% |
| NDXP240701P19000000 | 2024-05-28 9:46AM EDT | 2024-07-01 | 382.00 | 208.00 | 217.30 | 0.00 | - | 1 | 1 | 13.57% |
| NDXP240705P19000000 | 2024-06-07 2:24PM EDT | 2024-07-05 | 271.42 | 231.00 | 235.00 | 0.00 | - | 8 | 15 | 13.36% |
| NDXP240708P19000000 | 2024-06-06 2:04PM EDT | 2024-07-08 | 285.00 | 235.50 | 245.70 | 0.00 | - | - | 1 | 13.15% |
| NDX240719P19000000 | 2024-06-10 1:53PM EDT | 2024-07-19 | 290.00 | 288.90 | 292.00 | -32.48 | -10.07% | 10 | 29 | 13.05% |
| NDXP240726P19000000 | 2024-06-07 10:40AM EDT | 2024-07-26 | 340.00 | 315.40 | 323.30 | 0.00 | - | 4 | 11 | 13.19% |
| NDX240816P19000000 | 2024-06-10 12:45PM EDT | 2024-08-16 | 397.80 | 395.00 | 399.60 | -30.77 | -7.18% | 1 | 6 | 13.30% |
| NDX240920P19000000 | 2024-06-10 11:51AM EDT | 2024-09-20 | 495.92 | 499.10 | 504.10 | -40.88 | -7.62% | 3 | 243 | 13.41% |
| NDXP240930P19000000 | 2024-06-06 10:36AM EDT | 2024-09-30 | 541.86 | 520.70 | 531.40 | 0.00 | - | 1 | 3 | 13.45% |
| NDX241018P19000000 | 2024-06-05 11:45AM EDT | 2024-10-18 | 627.40 | 569.40 | 577.20 | 0.00 | - | 2 | 14 | 13.50% |
| NDX241220P19000000 | 2024-06-10 1:03PM EDT | 2024-12-20 | 752.85 | 740.90 | 748.10 | +12.77 | +1.73% | 10 | 24 | 14.19% |
| NDXP241231P19000000 | 2024-06-07 2:15PM EDT | 2024-12-31 | 797.85 | 755.70 | 768.30 | 0.00 | - | 1 | 1 | 14.16% |
| NDX250117P19000000 | 2024-06-05 9:40AM EDT | 2025-01-17 | 896.20 | 783.80 | 795.60 | 0.00 | - | 8 | 0 | 14.07% |
| NDX250321P19000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 1,402.88 | 1,270.20 | 1,287.10 | 0.00 | - | - | 5 | 19.77% |
| NDX250417P19000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,469.57 | 1,092.50 | 1,128.30 | 0.00 | - | 5 | 5 | 16.62% |
| NDX250620P19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,687.70 | 1,012.00 | 1,179.60 | 0.00 | - | 2 | 20 | 15.81% |
| NDX251219P19000000 | 2024-06-10 1:47PM EDT | 2025-12-19 | 1,257.70 | 1,150.00 | 1,348.00 | -188.60 | -13.04% | 5 | 0 | 14.79% |
