Marchés français ouverture 2 h 22 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 077,56 +460,46 (+1,19 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 930,02 -265,58 (-1,38 %) Bitcoin EUR
64 149,79 -139,91 (-0,22 %)
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
Options d’achatpour3 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C17000000 | 2024-05-15 9:38AM EDT | 17,000.00 | 1,458.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240603C18100000 | 2024-04-26 9:33AM EDT | 18,100.00 | 207.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240603C18200000 | 2024-05-17 1:55PM EDT | 18,200.00 | 443.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240603C18275000 | 2024-05-17 1:55PM EDT | 18,275.00 | 385.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240603C18300000 | 2024-05-22 2:30PM EDT | 18,300.00 | 427.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240603C18350000 | 2024-05-15 9:38AM EDT | 18,350.00 | 301.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240603C18425000 | 2024-05-22 9:51AM EDT | 18,425.00 | 407.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240603C18450000 | 2024-05-22 9:51AM EDT | 18,450.00 | 390.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240603C18500000 | 2024-05-22 3:56PM EDT | 18,500.00 | 329.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDXP240603C18600000 | 2024-05-22 2:12PM EDT | 18,600.00 | 243.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240603C18650000 | 2024-05-15 11:32AM EDT | 18,650.00 | 185.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240603C18700000 | 2024-05-20 10:44AM EDT | 18,700.00 | 203.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240603C18750000 | 2024-05-22 3:53PM EDT | 18,750.00 | 161.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| NDXP240603C18775000 | 2024-05-16 9:50AM EDT | 18,775.00 | 170.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NDXP240603C18800000 | 2024-05-21 10:16AM EDT | 18,800.00 | 128.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240603C18850000 | 2024-05-21 2:43PM EDT | 18,850.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240603C18900000 | 2024-05-20 2:12PM EDT | 18,900.00 | 108.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NDXP240603C19000000 | 2024-05-22 3:56PM EDT | 19,000.00 | 81.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NDXP240603C19625000 | 2024-05-10 9:30AM EDT | 19,625.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240603C19650000 | 2024-05-22 10:00AM EDT | 19,650.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NDXP240603C19675000 | 2024-05-22 10:00AM EDT | 19,675.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NDXP240603C19700000 | 2024-05-10 9:30AM EDT | 19,700.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240603C19775000 | 2024-05-15 3:16PM EDT | 19,775.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Options de ventepour3 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P16325000 | 2024-05-13 3:50PM EDT | 16,325.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240603P16400000 | 2024-05-13 3:50PM EDT | 16,400.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240603P16600000 | 2024-05-07 10:57AM EDT | 16,600.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NDXP240603P16900000 | 2024-05-10 9:48AM EDT | 16,900.00 | 21.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240603P16950000 | 2024-05-14 11:58AM EDT | 16,950.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NDXP240603P17000000 | 2024-05-20 9:30AM EDT | 17,000.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240603P17025000 | 2024-05-14 2:15PM EDT | 17,025.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP240603P17100000 | 2024-05-16 1:30PM EDT | 17,100.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240603P17150000 | 2024-05-14 11:58AM EDT | 17,150.00 | 25.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDXP240603P17300000 | 2024-05-15 9:38AM EDT | 17,300.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240603P17400000 | 2024-05-20 9:35AM EDT | 17,400.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240603P17450000 | 2024-05-08 11:16AM EDT | 17,450.00 | 93.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240603P17500000 | 2024-05-17 1:55PM EDT | 17,500.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240603P17525000 | 2024-05-14 2:15PM EDT | 17,525.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP240603P17575000 | 2024-05-17 1:55PM EDT | 17,575.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240603P17600000 | 2024-05-17 10:18AM EDT | 17,600.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240603P17700000 | 2024-05-16 3:32PM EDT | 17,700.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240603P17775000 | 2024-05-20 9:31AM EDT | 17,775.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240603P17800000 | 2024-05-16 3:32PM EDT | 17,800.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240603P17900000 | 2024-05-16 9:34AM EDT | 17,900.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240603P17975000 | 2024-05-16 9:50AM EDT | 17,975.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240603P18000000 | 2024-05-22 3:56PM EDT | 18,000.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDXP240603P18100000 | 2024-05-20 10:14AM EDT | 18,100.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240603P18175000 | 2024-05-16 3:52PM EDT | 18,175.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240603P18225000 | 2024-05-20 9:31AM EDT | 18,225.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240603P18300000 | 2024-05-20 2:12PM EDT | 18,300.00 | 71.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDXP240603P18375000 | 2024-05-15 2:55PM EDT | 18,375.00 | 136.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240603P18400000 | 2024-05-20 10:24AM EDT | 18,400.00 | 92.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240603P18550000 | 2024-05-20 9:33AM EDT | 18,550.00 | 159.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240603P18575000 | 2024-05-20 2:12PM EDT | 18,575.00 | 151.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
