Marchés français ouverture 2 h 46 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 021,57 +404,47 (+1,05 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 920,56 -275,04 (-1,43 %) Bitcoin EUR
64 103,71 -370,54 (-0,57 %)
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’achatpour6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240606C17200000 | 2024-05-09 2:28PM EDT | 17,200.00 | 1,029.10 | 1,535.10 | 1,566.20 | 0.00 | - | 6 | 6 | 33.12% |
| NDXP240606C17250000 | 2024-05-09 2:28PM EDT | 17,250.00 | 984.93 | 1,486.40 | 1,517.10 | 0.00 | - | 6 | 6 | 32.40% |
| NDXP240606C18000000 | 2024-05-02 2:37PM EDT | 18,000.00 | 209.70 | 767.50 | 795.70 | 0.00 | - | - | 1 | 22.23% |
| NDXP240606C18050000 | 2024-05-16 10:44AM EDT | 18,050.00 | 692.13 | 722.30 | 750.10 | 0.00 | - | - | 2 | 21.65% |
| NDXP240606C18150000 | 2024-05-16 10:44AM EDT | 18,150.00 | 609.08 | 634.30 | 661.10 | 0.00 | - | - | 2 | 20.59% |
| NDXP240606C18500000 | 2024-05-14 1:14PM EDT | 18,500.00 | 169.88 | 358.20 | 379.10 | 0.00 | - | 1 | 0 | 17.54% |
| NDXP240606C18750000 | 2024-05-07 11:06AM EDT | 18,750.00 | 115.00 | 205.40 | 221.30 | 0.00 | - | - | 0 | 16.05% |
| NDXP240606C18775000 | 2024-05-16 9:34AM EDT | 18,775.00 | 185.00 | 192.70 | 208.10 | 0.00 | - | 1 | 1 | 15.93% |
| NDXP240606C18800000 | 2024-05-07 10:06AM EDT | 18,800.00 | 92.50 | 180.50 | 195.40 | 0.00 | - | 1 | 1 | 15.81% |
| NDXP240606C18850000 | 2024-05-20 10:37AM EDT | 18,850.00 | 157.09 | 157.70 | 171.50 | 0.00 | - | 5 | 5 | 15.60% |
| NDXP240606C18875000 | 2024-05-20 10:37AM EDT | 18,875.00 | 146.70 | 147.00 | 160.30 | 0.00 | - | 5 | 6 | 15.50% |
| NDXP240606C18900000 | 2024-05-03 9:44AM EDT | 18,900.00 | 51.01 | 136.90 | 149.90 | 0.00 | - | 1 | 1 | 15.42% |
| NDXP240606C18950000 | 2024-05-16 10:11AM EDT | 18,950.00 | 123.14 | 118.00 | 129.80 | 0.00 | - | - | 2 | 15.23% |
| NDXP240606C19000000 | 2024-05-03 9:44AM EDT | 19,000.00 | 39.08 | 101.00 | 111.90 | 0.00 | - | 1 | 1 | 15.07% |
| NDXP240606C19200000 | 2024-05-01 9:32AM EDT | 19,200.00 | 8.00 | 50.30 | 58.20 | 0.00 | - | - | 1 | 14.60% |
| NDXP240606C19400000 | 2024-05-16 3:50PM EDT | 19,400.00 | 26.75 | 22.60 | 27.90 | 0.00 | - | - | 1 | 14.36% |
| NDXP240606C19500000 | 2024-05-21 1:11PM EDT | 19,500.00 | 14.60 | 14.70 | 19.50 | 0.00 | - | 1 | 2 | 14.43% |
| NDXP240606C19600000 | 2024-05-16 3:50PM EDT | 19,600.00 | 13.80 | 9.10 | 14.00 | 0.00 | - | - | 1 | 14.63% |
| NDXP240606C19700000 | 2024-05-16 3:50PM EDT | 19,700.00 | 11.55 | 5.50 | 10.10 | 0.00 | - | - | 1 | 14.87% |
| NDXP240606C19875000 | 2024-05-07 9:30AM EDT | 19,875.00 | 3.20 | 2.10 | 6.10 | 0.00 | - | - | 1 | 15.46% |
| NDXP240606C19900000 | 2024-05-15 9:32AM EDT | 19,900.00 | 3.30 | 1.80 | 5.70 | 0.00 | - | 1 | 2 | 15.56% |
| NDXP240606C19925000 | 2024-05-07 9:31AM EDT | 19,925.00 | 2.80 | 1.55 | 5.40 | 0.00 | - | - | 1 | 15.68% |
| NDXP240606C21500000 | 2024-05-15 9:32AM EDT | 21,500.00 | 0.85 | 0.00 | 2.00 | 0.00 | - | - | 1 | 27.13% |
Options de ventepour6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240606P16700000 | 2024-05-13 10:18AM EDT | 16,700.00 | 19.97 | 2.70 | 7.50 | 0.00 | - | 1 | 1 | 27.43% |
| NDXP240606P16800000 | 2024-05-13 10:18AM EDT | 16,800.00 | 23.32 | 3.30 | 8.00 | 0.00 | - | 1 | 1 | 26.45% |
| NDXP240606P16900000 | 2024-05-02 9:31AM EDT | 16,900.00 | 177.72 | 3.90 | 8.60 | 0.00 | - | - | 1 | 25.50% |
| NDXP240606P17150000 | 2024-05-21 11:23AM EDT | 17,150.00 | 6.40 | 6.00 | 10.70 | 0.00 | - | 2 | 8 | 23.20% |
| NDXP240606P17200000 | 2024-05-09 2:29PM EDT | 17,200.00 | 60.95 | 6.60 | 11.20 | 0.00 | - | 6 | 6 | 22.73% |
| NDXP240606P17300000 | 2024-05-02 9:31AM EDT | 17,300.00 | 299.54 | 7.90 | 12.40 | 0.00 | - | - | 1 | 21.83% |
| NDXP240606P17350000 | 2024-05-21 11:23AM EDT | 17,350.00 | 8.90 | 8.60 | 13.10 | 0.00 | - | 2 | 2 | 21.38% |
| NDXP240606P17400000 | 2024-05-14 1:14PM EDT | 17,400.00 | 58.13 | 9.40 | 14.00 | 0.00 | - | 1 | 0 | 20.98% |
| NDXP240606P17500000 | 2024-05-08 10:07AM EDT | 17,500.00 | 124.34 | 11.40 | 15.90 | 0.00 | - | - | 22 | 20.13% |
| NDXP240606P17525000 | 2024-05-08 10:09AM EDT | 17,525.00 | 128.80 | 11.90 | 16.50 | 0.00 | - | - | 2 | 19.94% |
| NDXP240606P17700000 | 2024-05-07 9:57AM EDT | 17,700.00 | 174.20 | 17.30 | 22.00 | 0.00 | - | - | 1 | 18.65% |
| NDXP240606P17725000 | 2024-05-09 3:16PM EDT | 17,725.00 | 151.30 | 18.20 | 23.00 | 0.00 | - | 2 | 2 | 18.47% |
| NDXP240606P17800000 | 2024-05-09 3:40PM EDT | 17,800.00 | 172.30 | 21.50 | 26.50 | 0.00 | - | 2 | 2 | 17.97% |
| NDXP240606P18000000 | 2024-05-21 9:46AM EDT | 18,000.00 | 46.30 | 34.60 | 40.70 | 0.00 | - | 1 | 2 | 16.82% |
| NDXP240606P18100000 | 2024-05-22 10:57AM EDT | 18,100.00 | 35.83 | 44.20 | 51.00 | -252.62 | -87.58% | 1 | 1 | 16.29% |
| NDXP240606P18200000 | 2024-05-22 10:57AM EDT | 18,200.00 | 47.43 | 56.70 | 64.10 | -189.49 | -79.98% | 1 | 3 | 15.77% |
| NDXP240606P18250000 | 2024-05-16 12:21PM EDT | 18,250.00 | 102.25 | 63.80 | 72.00 | 0.00 | - | - | 3 | 15.52% |
| NDXP240606P18275000 | 2024-05-15 9:59AM EDT | 18,275.00 | 196.50 | 68.60 | 76.40 | 0.00 | - | - | 1 | 15.41% |
| NDXP240606P18300000 | 2024-05-21 1:11PM EDT | 18,300.00 | 78.90 | 73.00 | 80.90 | 0.00 | - | 1 | 3 | 15.28% |
| NDXP240606P18375000 | 2024-05-15 3:50PM EDT | 18,375.00 | 149.70 | 87.10 | 96.50 | 0.00 | - | - | 2 | 14.94% |
| NDXP240606P18400000 | 2024-05-15 3:50PM EDT | 18,400.00 | 157.65 | 92.80 | 102.20 | 0.00 | - | 2 | 1 | 14.82% |
| NDXP240606P18575000 | 2024-05-15 3:50PM EDT | 18,575.00 | 224.52 | 141.70 | 152.90 | 0.00 | - | - | 1 | 14.04% |
| NDXP240606P18600000 | 2024-05-15 3:50PM EDT | 18,600.00 | 235.40 | 150.20 | 161.80 | 0.00 | - | - | 1 | 13.94% |
| NDXP240606P18650000 | 2024-05-16 11:18AM EDT | 18,650.00 | 231.75 | 167.90 | 180.80 | 0.00 | - | - | 1 | 13.72% |
