Marchés français ouverture 2 h 45 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 188,78 +150,62 (+0,39 %) EUR/USD
1,0774 +0,0008 (+0,08 %) HANG SENG
18 059,96 -306,99 (-1,67 %) Bitcoin EUR
63 106,68 -1 484,92 (-2,30 %)
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:19300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611C19300000 | 2024-06-10 3:59PM EDT | 2024-06-11 | 1.68 | 0.80 | 1.40 | -5.82 | -77.60% | 46 | 21 | 11.94% |
| NDXP240612C19300000 | 2024-06-10 2:57PM EDT | 2024-06-12 | 33.23 | 33.10 | 35.00 | -4.79 | -12.60% | 4 | 9 | 20.11% |
| NDXP240613C19300000 | 2024-06-10 10:21AM EDT | 2024-06-13 | 43.44 | 49.30 | 51.20 | -4.06 | -8.55% | 1 | 17 | 19.45% |
| NDXP240614C19300000 | 2024-06-10 2:42PM EDT | 2024-06-14 | 61.60 | 61.30 | 63.80 | +2.72 | +4.62% | 10 | 46 | 18.76% |
| NDXP240617C19300000 | 2024-06-10 4:13PM EDT | 2024-06-17 | 74.30 | 73.00 | 75.80 | -25.78 | -25.76% | 5 | 1 | 15.52% |
| NDXP240618C19300000 | 2024-06-05 4:03PM EDT | 2024-06-18 | 109.75 | 83.40 | 86.40 | 0.00 | - | 2 | 2 | 15.59% |
| NDXP240620C19300000 | 2024-06-10 2:19PM EDT | 2024-06-20 | 88.85 | 93.80 | 97.30 | -30.73 | -25.70% | 2 | 16 | 14.91% |
| NDX240621C19300000 | 2024-06-10 9:35AM EDT | 2024-06-21 | 91.29 | 101.20 | 104.20 | -43.01 | -32.03% | 10 | 444 | 14.80% |
| NDXP240624C19300000 | 2024-06-04 10:48AM EDT | 2024-06-24 | 42.90 | 117.00 | 121.10 | 0.00 | - | 8 | 8 | 14.36% |
| NDXP240625C19300000 | 2024-06-10 2:31PM EDT | 2024-06-25 | 115.80 | 125.20 | 131.00 | -7.45 | -6.04% | 3 | 5 | 14.56% |
| NDXP240626C19300000 | 2024-05-24 10:55AM EDT | 2024-06-26 | 118.40 | 134.00 | 141.20 | 0.00 | - | 1 | 1 | 14.79% |
| NDXP240628C19300000 | 2024-06-07 2:53PM EDT | 2024-06-28 | 159.96 | 157.80 | 164.90 | 0.00 | - | 1 | 7 | 15.43% |
| NDXP240701C19300000 | 2024-05-28 9:46AM EDT | 2024-07-01 | 136.10 | 166.20 | 176.20 | 0.00 | - | 2 | 2 | 14.94% |
| NDXP240703C19300000 | 2024-06-07 10:20AM EDT | 2024-07-03 | 187.00 | 181.00 | 191.50 | 0.00 | - | 36 | 37 | 15.11% |
| NDXP240705C19300000 | 2024-06-06 10:35AM EDT | 2024-07-05 | 177.30 | 200.50 | 205.20 | -53.50 | -23.18% | 1 | 54 | 15.21% |
| NDXP240708C19300000 | 2024-06-10 10:41AM EDT | 2024-07-08 | 220.30 | 207.30 | 218.40 | -2.70 | -1.21% | 88 | 8 | 15.02% |
| NDXP240710C19300000 | 2024-06-05 9:40AM EDT | 2024-07-10 | 157.45 | 224.40 | 235.80 | 0.00 | - | - | 1 | 15.33% |
| NDXP240712C19300000 | 2024-06-07 1:37PM EDT | 2024-07-12 | 285.80 | 251.40 | 258.60 | 0.00 | - | 1 | 1 | 15.89% |
| NDX240719C19300000 | 2024-06-07 2:01PM EDT | 2024-07-19 | 302.10 | 294.50 | 299.40 | 0.00 | - | 8 | 22 | 16.07% |
| NDXP240802C19300000 | 2024-06-07 1:22PM EDT | 2024-08-02 | 427.60 | 390.90 | 400.90 | 0.00 | - | 1 | 1 | 17.33% |
| NDX240816C19300000 | 2024-06-10 11:18AM EDT | 2024-08-16 | 468.17 | 466.10 | 474.10 | -16.66 | -3.44% | 2 | 30 | 17.68% |
| NDX240920C19300000 | 2024-06-10 11:18AM EDT | 2024-09-20 | 662.81 | 660.30 | 668.70 | +51.29 | +8.39% | 1 | 127 | 19.18% |
| NDXP240930C19300000 | 2024-06-03 1:53PM EDT | 2024-09-30 | 458.22 | 702.40 | 717.40 | 0.00 | - | 1 | 3 | 19.46% |
| NDX241115C19300000 | 2024-04-04 2:13PM EDT | 2024-11-15 | 853.00 | 554.50 | 568.20 | 0.00 | - | 10 | 5 | 13.40% |
| NDX241220C19300000 | 2024-04-02 11:53AM EDT | 2024-12-20 | 901.10 | 532.20 | 557.50 | 0.00 | - | 14 | 30 | 11.93% |
| NDX250117C19300000 | 2024-05-22 11:27AM EDT | 2025-01-17 | 1,116.80 | 1,248.80 | 1,266.00 | 0.00 | - | 1 | 2 | 23.12% |
| NDXP250331C19300000 | 2024-06-05 11:42AM EDT | 2025-03-31 | 1,464.05 | 1,524.20 | 1,547.50 | 0.00 | - | - | 1 | 24.17% |
| NDX251219C19300000 | 2023-08-01 10:41AM EDT | 2025-12-19 | 1,171.00 | 999.90 | 1,161.40 | 0.00 | - | - | 1 | 13.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19300000 | 2024-06-10 3:21PM EDT | 2024-06-21 | 296.64 | 309.40 | 316.20 | -61.45 | -17.16% | 1 | 1 | 13.68% |
| NDXP240701P19300000 | 2024-06-07 10:47AM EDT | 2024-07-01 | 371.57 | 351.30 | 366.20 | 0.00 | - | 2 | 6 | 12.89% |
| NDX240719P19300000 | 2024-06-05 12:52PM EDT | 2024-07-19 | 408.35 | 423.00 | 429.20 | -86.15 | -17.42% | 1 | 8 | 12.13% |
| NDX240816P19300000 | 2024-06-07 10:45AM EDT | 2024-08-16 | 536.20 | 520.60 | 528.30 | 0.00 | - | 3 | 3 | 12.38% |
| NDX240920P19300000 | 2024-01-22 11:17AM EDT | 2024-09-20 | 1,736.00 | 1,763.40 | 1,775.10 | 0.00 | - | - | 2 | 41.11% |
| NDXP240930P19300000 | 2024-05-24 11:39AM EDT | 2024-09-30 | 762.30 | 641.10 | 653.00 | 0.00 | - | 2 | 0 | 12.58% |
| NDX241018P19300000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,506.60 | 848.80 | 859.70 | 0.00 | - | 1 | 0 | 16.25% |
| NDX241220P19300000 | 2024-03-21 10:40AM EDT | 2024-12-20 | 1,343.40 | 2,105.80 | 2,131.50 | 0.00 | - | 1 | 10 | 36.35% |
