La bourse ferme dans 3 h 50 min
CAC 40
7 805,08 -88,90 (-1,13 %) Euro Stoxx 50
4 964,83 -51,65 (-1,03 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0732 -0,0034 (-0,31 %) Gold future
2 323,80 -3,20 (-0,14 %) Bitcoin EUR
62 241,37 -2 425,34 (-3,75 %)
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:20000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611C20000000 | 2024-06-10 10:02AM EDT | 2024-06-11 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| NDXP240612C20000000 | 2024-06-10 4:05PM EDT | 2024-06-12 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| NDXP240613C20000000 | 2024-06-07 12:57PM EDT | 2024-06-13 | 3.48 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| NDXP240614C20000000 | 2024-06-10 2:59PM EDT | 2024-06-14 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 6.25% |
| NDXP240617C20000000 | 2024-06-10 11:27AM EDT | 2024-06-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| NDXP240620C20000000 | 2024-06-10 3:37PM EDT | 2024-06-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 6.25% |
| NDX240621C20000000 | 2024-06-10 9:44AM EDT | 2024-06-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 6.25% |
| NDXP240624C20000000 | 2024-06-05 10:25AM EDT | 2024-06-24 | 7.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240627C20000000 | 2024-06-07 9:33AM EDT | 2024-06-27 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240628C20000000 | 2024-06-07 2:27PM EDT | 2024-06-28 | 21.00 | 0.00 | 0.00 | 0.00 | - | 18 | 68 | 3.13% |
| NDXP240701C20000000 | 2024-06-07 1:48PM EDT | 2024-07-01 | 30.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDXP240708C20000000 | 2024-06-06 3:37PM EDT | 2024-07-08 | 44.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| NDXP240712C20000000 | 2024-06-10 4:14PM EDT | 2024-07-12 | 55.42 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 3.13% |
| NDX240719C20000000 | 2024-06-06 9:43AM EDT | 2024-07-19 | 93.00 | 0.00 | 0.00 | 0.00 | - | 6 | 221 | 3.13% |
| NDXP240726C20000000 | 2024-06-07 10:56AM EDT | 2024-07-26 | 111.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDX240816C20000000 | 2024-06-07 3:03PM EDT | 2024-08-16 | 186.50 | 0.00 | 0.00 | 0.00 | - | 25 | 93 | 1.56% |
| NDX240920C20000000 | 2024-06-07 3:50PM EDT | 2024-09-20 | 331.83 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 1.56% |
| NDXP240930C20000000 | 2024-06-05 3:10PM EDT | 2024-09-30 | 375.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| NDX241018C20000000 | 2024-06-07 3:42PM EDT | 2024-10-18 | 460.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| NDX241115C20000000 | 2024-05-31 10:32AM EDT | 2024-11-15 | 371.00 | 0.00 | 0.00 | 0.00 | - | 13 | 100 | 1.56% |
| NDX241220C20000000 | 2024-06-07 11:45AM EDT | 2024-12-20 | 761.60 | 0.00 | 0.00 | 0.00 | - | 2 | 607 | 1.56% |
| NDXP241231C20000000 | 2024-06-04 2:06PM EDT | 2024-12-31 | 608.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| NDX250117C20000000 | 2024-06-07 10:00AM EDT | 2025-01-17 | 865.62 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.78% |
| NDX250321C20000000 | 2024-04-24 10:45AM EDT | 2025-03-21 | 648.80 | 992.60 | 1,012.80 | 0.00 | - | 10 | 84 | 20.79% |
| NDXP250331C20000000 | 2024-04-26 1:32PM EDT | 2025-03-31 | 736.70 | 1,024.20 | 1,046.90 | 0.00 | - | 10 | 10 | 20.94% |
| NDX250417C20000000 | 2024-05-10 9:30AM EDT | 2025-04-17 | 857.60 | 1,175.40 | 1,202.00 | 0.00 | - | - | 1 | 22.59% |
| NDX250516C20000000 | 2024-05-24 2:35PM EDT | 2025-05-16 | 1,212.00 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.78% |
| NDX250620C20000000 | 2024-06-05 11:04AM EDT | 2025-06-20 | 1,365.00 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.78% |
| NDX251219C20000000 | 2024-05-15 11:05AM EDT | 2025-12-19 | 1,720.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P20000000 | 2024-06-10 2:11PM EDT | 2024-06-11 | 945.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240621P20000000 | 2024-02-05 10:33AM EDT | 2024-06-21 | 2,125.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240719P20000000 | 2024-05-31 11:07AM EDT | 2024-07-19 | 1,572.99 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| NDX240816P20000000 | 2024-06-05 9:37AM EDT | 2024-08-16 | 1,141.94 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDX240920P20000000 | 2024-06-06 2:14PM EDT | 2024-09-20 | 1,043.54 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| NDX241220P20000000 | 2024-06-10 1:03PM EDT | 2024-12-20 | 1,179.38 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| NDX250117P20000000 | 2024-03-08 3:59PM EDT | 2025-01-17 | 1,890.90 | 1,869.70 | 1,894.30 | 0.00 | - | 1 | 2 | 22.84% |
| NDX250620P20000000 | 2024-05-21 10:41AM EDT | 2025-06-20 | 1,576.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
