La bourse ferme dans 5 h 13 min
CAC 40
7 824,19 -69,79 (-0,88 %) Euro Stoxx 50
4 975,80 -40,68 (-0,81 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0748 -0,0017 (-0,16 %) Gold future
2 322,70 -4,30 (-0,18 %) Bitcoin EUR
62 441,97 -2 126,11 (-3,29 %)
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:19500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611C19500000 | 2024-06-10 3:06PM EDT | 2024-06-11 | 0.70 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 6.25% |
| NDXP240612C19500000 | 2024-06-10 3:52PM EDT | 2024-06-12 | 7.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NDXP240613C19500000 | 2024-06-10 2:53PM EDT | 2024-06-13 | 14.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP240614C19500000 | 2024-06-10 1:52PM EDT | 2024-06-14 | 24.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDXP240617C19500000 | 2024-06-10 9:45AM EDT | 2024-06-17 | 24.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240618C19500000 | 2024-06-10 2:15PM EDT | 2024-06-18 | 35.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NDXP240620C19500000 | 2024-06-10 3:37PM EDT | 2024-06-20 | 45.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDX240621C19500000 | 2024-06-10 3:46PM EDT | 2024-06-21 | 49.92 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| NDXP240624C19500000 | 2024-06-07 2:19PM EDT | 2024-06-24 | 57.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240625C19500000 | 2024-06-07 2:08PM EDT | 2024-06-25 | 69.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NDXP240626C19500000 | 2024-06-06 9:55AM EDT | 2024-06-26 | 97.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240628C19500000 | 2024-06-10 4:05PM EDT | 2024-06-28 | 95.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NDXP240701C19500000 | 2024-06-06 1:37PM EDT | 2024-07-01 | 126.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NDXP240705C19500000 | 2024-06-10 10:27AM EDT | 2024-07-05 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240708C19500000 | 2024-06-10 3:11PM EDT | 2024-07-08 | 143.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NDXP240712C19500000 | 2024-06-07 1:22PM EDT | 2024-07-12 | 198.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240719C19500000 | 2024-06-10 3:50PM EDT | 2024-07-19 | 211.97 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| NDXP240726C19500000 | 2024-06-03 10:00AM EDT | 2024-07-26 | 146.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240802C19500000 | 2024-06-07 1:44PM EDT | 2024-08-02 | 330.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| NDX240816C19500000 | 2024-06-03 2:58PM EDT | 2024-08-16 | 197.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX240920C19500000 | 2024-06-10 3:11PM EDT | 2024-09-20 | 569.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240930C19500000 | 2024-05-13 9:30AM EDT | 2024-09-30 | 358.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX241018C19500000 | 2024-05-29 11:54AM EDT | 2024-10-18 | 608.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDX241115C19500000 | 2024-05-24 1:37PM EDT | 2024-11-15 | 767.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX241220C19500000 | 2024-06-06 9:40AM EDT | 2024-12-20 | 1,039.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP241231C19500000 | 2024-04-01 1:03PM EDT | 2024-12-31 | 960.85 | 544.50 | 561.70 | 0.00 | - | 1 | 1 | 13.13% |
| NDX250117C19500000 | 2024-06-03 10:10AM EDT | 2025-01-17 | 901.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| NDX250221C19500000 | 2024-04-17 3:39PM EDT | 2025-02-21 | 786.60 | 1,026.10 | 1,041.90 | 0.00 | - | - | 0 | 19.30% |
| NDX250620C19500000 | 2024-05-13 10:28AM EDT | 2025-06-20 | 1,270.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614P19500000 | 2024-06-05 2:51PM EDT | 2024-06-14 | 521.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240617P19500000 | 2024-06-10 9:45AM EDT | 2024-06-17 | 536.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240620P19500000 | 2024-06-10 3:37PM EDT | 2024-06-20 | 456.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240621P19500000 | 2024-06-06 2:32PM EDT | 2024-06-21 | 517.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240625P19500000 | 2024-06-10 1:48PM EDT | 2024-06-25 | 477.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240628P19500000 | 2024-06-10 3:42PM EDT | 2024-06-28 | 468.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NDX240719P19500000 | 2024-06-10 1:25PM EDT | 2024-07-19 | 550.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240816P19500000 | 2024-05-28 9:31AM EDT | 2024-08-16 | 738.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240920P19500000 | 2024-06-06 10:40AM EDT | 2024-09-20 | 726.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241018P19500000 | 2024-03-07 2:30PM EDT | 2024-10-18 | 1,391.20 | 1,474.50 | 1,490.30 | 0.00 | - | 3 | 4 | 27.62% |
| NDX241220P19500000 | 2024-06-10 1:03PM EDT | 2024-12-20 | 946.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDX250117P19500000 | 2024-06-10 10:19AM EDT | 2025-01-17 | 1,023.15 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| NDX250516P19500000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 1,342.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250620P19500000 | 2024-05-13 10:28AM EDT | 2025-06-20 | 1,568.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
