La bourse ferme dans 3 h 30 min
CAC 40
7 794,28 -99,70 (-1,26 %) Euro Stoxx 50
4 958,28 -58,20 (-1,16 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0733 -0,0032 (-0,30 %) Gold future
2 323,80 -3,20 (-0,14 %) Bitcoin EUR
62 277,37 -2 460,40 (-3,80 %)
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:19800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611C19800000 | 2024-06-07 10:04AM EDT | 2024-06-11 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240612C19800000 | 2024-06-10 12:08PM EDT | 2024-06-12 | 1.31 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 6.25% |
| NDXP240613C19800000 | 2024-06-05 10:26AM EDT | 2024-06-13 | 4.14 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 6.25% |
| NDXP240614C19800000 | 2024-06-10 1:52PM EDT | 2024-06-14 | 3.99 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| NDXP240617C19800000 | 2024-06-10 1:09PM EDT | 2024-06-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 26 | 36 | 6.25% |
| NDXP240618C19800000 | 2024-06-10 2:35PM EDT | 2024-06-18 | 7.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| NDXP240620C19800000 | 2024-06-06 1:37PM EDT | 2024-06-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDX240621C19800000 | 2024-06-10 1:04PM EDT | 2024-06-21 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 3.13% |
| NDXP240627C19800000 | 2024-06-05 10:23AM EDT | 2024-06-27 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240628C19800000 | 2024-06-10 3:14PM EDT | 2024-06-28 | 39.10 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 3.13% |
| NDXP240705C19800000 | 2024-06-07 2:36PM EDT | 2024-07-05 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| NDXP240711C19800000 | 2024-06-05 9:30AM EDT | 2024-07-11 | 48.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240712C19800000 | 2024-05-31 11:15AM EDT | 2024-07-12 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX240719C19800000 | 2024-06-10 11:59AM EDT | 2024-07-19 | 124.06 | 0.00 | 0.00 | 0.00 | - | 3 | 234 | 1.56% |
| NDX240816C19800000 | 2024-06-07 3:09PM EDT | 2024-08-16 | 241.00 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 1.56% |
| NDX240920C19800000 | 2024-06-07 1:11PM EDT | 2024-09-20 | 443.82 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| NDXP240930C19800000 | 2024-06-04 1:23PM EDT | 2024-09-30 | 302.09 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| NDX241018C19800000 | 2024-06-05 11:40AM EDT | 2024-10-18 | 510.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| NDX241220C19800000 | 2024-05-31 2:16PM EDT | 2024-12-20 | 530.40 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.78% |
| NDXP241231C19800000 | 2024-03-19 2:32PM EDT | 2024-12-31 | 783.03 | 471.90 | 488.30 | 0.00 | - | 1 | 1 | 13.79% |
| NDX250221C19800000 | 2024-06-07 1:44PM EDT | 2025-02-21 | 1,138.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDXP250331C19800000 | 2024-06-04 10:57AM EDT | 2025-03-31 | 995.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDX250620C19800000 | 2024-04-11 11:26AM EDT | 2025-06-20 | 1,268.80 | 1,079.50 | 1,144.20 | 0.00 | - | 40 | 58 | 18.83% |
| NDX251219C19800000 | 2023-07-03 10:12AM EDT | 2025-12-19 | 848.00 | 715.70 | 1,265.70 | 0.00 | - | - | 1 | 16.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240719P19800000 | 2024-04-08 12:23PM EDT | 2024-07-19 | 1,608.70 | 1,587.90 | 1,607.00 | 0.00 | - | - | 1 | 47.79% |
| NDX241018P19800000 | 2024-05-23 1:35PM EDT | 2024-10-18 | 1,102.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241220P19800000 | 2022-03-08 12:11PM EDT | 2024-12-20 | 6,155.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250620P19800000 | 2024-04-04 10:15AM EDT | 2025-06-20 | 1,785.90 | 1,799.90 | 2,026.10 | 0.00 | - | 6 | 18 | 20.90% |
| NDX261218P19800000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 2,151.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
