La bourse ferme dans 3 h 13 min
CAC 40
7 636,27 +66,07 (+0,87 %) Euro Stoxx 50
4 924,35 +38,90 (+0,80 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0725 -0,0023 (-0,21 %) Gold future
2 353,60 +6,70 (+0,29 %) Bitcoin EUR
61 675,12 +954,19 (+1,57 %)
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’achatpour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240625C15975000 | 2024-06-11 11:24AM EDT | 15,975.00 | 3,125.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240625C17150000 | 2024-06-11 3:11PM EDT | 17,150.00 | 2,058.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240625C17300000 | 2024-06-18 3:53PM EDT | 17,300.00 | 2,616.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240625C17375000 | 2024-06-17 1:08PM EDT | 17,375.00 | 2,466.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240625C18350000 | 2024-06-04 1:08PM EDT | 18,350.00 | 443.64 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP240625C18700000 | 2024-06-11 2:23PM EDT | 18,700.00 | 567.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240625C18725000 | 2024-06-17 1:08PM EDT | 18,725.00 | 1,125.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240625C18800000 | 2024-05-29 10:58AM EDT | 18,800.00 | 335.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240625C18825000 | 2024-06-12 3:32PM EDT | 18,825.00 | 638.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240625C18850000 | 2024-06-12 12:38PM EDT | 18,850.00 | 684.24 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NDXP240625C18900000 | 2024-05-20 11:19AM EDT | 18,900.00 | 256.63 | 1,023.20 | 1,053.30 | 0.00 | - | - | 1 | 33.23% |
| NDXP240625C18950000 | 2024-06-18 3:17PM EDT | 18,950.00 | 978.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240625C18975000 | 2024-06-05 11:17AM EDT | 18,975.00 | 267.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240625C19000000 | 2024-06-18 3:17PM EDT | 19,000.00 | 928.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240625C19025000 | 2024-06-07 2:08PM EDT | 19,025.00 | 251.80 | 0.00 | 0.00 | 0.00 | - | 20 | 8 | 0.00% |
| NDXP240625C19075000 | 2024-06-07 3:10PM EDT | 19,075.00 | 221.17 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| NDXP240625C19100000 | 2024-06-07 12:05PM EDT | 19,100.00 | 230.50 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| NDXP240625C19150000 | 2024-06-11 9:35AM EDT | 19,150.00 | 185.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240625C19175000 | 2024-06-17 11:06AM EDT | 19,175.00 | 593.73 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NDXP240625C19200000 | 2024-06-13 10:02AM EDT | 19,200.00 | 493.30 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 0.00% |
| NDXP240625C19225000 | 2024-06-13 10:02AM EDT | 19,225.00 | 472.00 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| NDXP240625C19250000 | 2024-06-13 2:13PM EDT | 19,250.00 | 404.05 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| NDXP240625C19275000 | 2024-06-11 10:53AM EDT | 19,275.00 | 153.37 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP240625C19300000 | 2024-06-11 3:57PM EDT | 19,300.00 | 181.69 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NDXP240625C19325000 | 2024-06-11 2:00PM EDT | 19,325.00 | 143.13 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| NDXP240625C19350000 | 2024-06-17 10:21AM EDT | 19,350.00 | 408.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NDXP240625C19375000 | 2024-06-12 3:59PM EDT | 19,375.00 | 255.06 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
| NDXP240625C19400000 | 2024-06-18 1:14PM EDT | 19,400.00 | 546.24 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| NDXP240625C19500000 | 2024-06-14 2:50PM EDT | 19,500.00 | 261.02 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| NDXP240625C19525000 | 2024-06-17 10:21AM EDT | 19,525.00 | 271.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NDXP240625C19550000 | 2024-06-11 1:23PM EDT | 19,550.00 | 59.91 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NDXP240625C19575000 | 2024-06-11 1:23PM EDT | 19,575.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NDXP240625C19700000 | 2024-06-18 10:17AM EDT | 19,700.00 | 295.20 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| NDXP240625C19720000 | 2024-06-14 11:54AM EDT | 19,720.00 | 109.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240625C19725000 | 2024-06-14 11:54AM EDT | 19,725.00 | 109.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDXP240625C19750000 | 2024-06-18 11:45AM EDT | 19,750.00 | 241.76 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| NDXP240625C19775000 | 2024-06-18 11:12AM EDT | 19,775.00 | 202.22 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NDXP240625C19800000 | 2024-06-18 11:16AM EDT | 19,800.00 | 190.90 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| NDXP240625C19825000 | 2024-06-10 9:32AM EDT | 19,825.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240625C19850000 | 2024-06-18 1:14PM EDT | 19,850.00 | 184.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240625C19875000 | 2024-06-17 2:25PM EDT | 19,875.00 | 213.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240625C20000000 | 2024-06-18 4:14PM EDT | 20,000.00 | 98.30 | 0.00 | 0.00 | 0.00 | - | 213 | 210 | 0.78% |
| NDXP240625C20025000 | 2024-06-17 1:04PM EDT | 20,025.00 | 75.15 | 0.00 | 0.00 | 0.00 | - | 140 | 33 | 0.78% |
| NDXP240625C20050000 | 2024-06-18 12:14PM EDT | 20,050.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.78% |
| NDXP240625C20100000 | 2024-06-12 3:11PM EDT | 20,100.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240625C20150000 | 2024-06-13 10:03AM EDT | 20,150.00 | 24.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240625C20250000 | 2024-06-18 1:17PM EDT | 20,250.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 14 | 7 | 3.13% |
| NDXP240625C20275000 | 2024-06-18 10:05AM EDT | 20,275.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 3.13% |
| NDXP240625C20775000 | 2024-06-18 9:33AM EDT | 20,775.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| NDXP240625C20800000 | 2024-06-18 12:25PM EDT | 20,800.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 18 | 15 | 6.25% |
| NDXP240625C20825000 | 2024-06-18 9:31AM EDT | 20,825.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 6.25% |
| NDXP240625C20850000 | 2024-06-18 9:30AM EDT | 20,850.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| NDXP240625C21225000 | 2024-06-13 9:31AM EDT | 21,225.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Options de ventepour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240625P16625000 | 2024-06-04 9:34AM EDT | 16,625.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NDXP240625P16700000 | 2024-06-18 10:06AM EDT | 16,700.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| NDXP240625P16950000 | 2024-06-06 2:09PM EDT | 16,950.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| NDXP240625P16975000 | 2024-06-11 1:59PM EDT | 16,975.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NDXP240625P17000000 | 2024-06-11 1:59PM EDT | 17,000.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NDXP240625P17100000 | 2024-05-31 10:57AM EDT | 17,100.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NDXP240625P17125000 | 2024-06-03 1:42PM EDT | 17,125.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| NDXP240625P17150000 | 2024-06-06 2:09PM EDT | 17,150.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| NDXP240625P17200000 | 2024-05-30 11:05AM EDT | 17,200.00 | 38.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NDXP240625P17225000 | 2024-06-03 1:42PM EDT | 17,225.00 | 33.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| NDXP240625P17325000 | 2024-06-14 12:51PM EDT | 17,325.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| NDXP240625P17450000 | 2024-06-13 10:22AM EDT | 17,450.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NDXP240625P17500000 | 2024-05-31 1:31PM EDT | 17,500.00 | 82.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 12.50% |
| NDXP240625P17525000 | 2024-06-14 12:50PM EDT | 17,525.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDXP240625P17600000 | 2024-05-31 10:57AM EDT | 17,600.00 | 84.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240625P17775000 | 2024-06-14 12:50PM EDT | 17,775.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDXP240625P17800000 | 2024-06-18 10:03AM EDT | 17,800.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| NDXP240625P17850000 | 2024-06-14 10:07AM EDT | 17,850.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NDXP240625P17900000 | 2024-06-17 2:51PM EDT | 17,900.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NDXP240625P17950000 | 2024-06-17 9:53AM EDT | 17,950.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| NDXP240625P18000000 | 2024-06-17 1:27PM EDT | 18,000.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 12.50% |
| NDXP240625P18025000 | 2024-06-14 12:50PM EDT | 18,025.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NDXP240625P18100000 | 2024-06-13 10:37AM EDT | 18,100.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| NDXP240625P18150000 | 2024-06-07 9:30AM EDT | 18,150.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240625P18175000 | 2024-06-14 12:51PM EDT | 18,175.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| NDXP240625P18200000 | 2024-06-18 10:03AM EDT | 18,200.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| NDXP240625P18250000 | 2024-06-10 9:39AM EDT | 18,250.00 | 47.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240625P18325000 | 2024-06-10 2:24PM EDT | 18,325.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240625P18350000 | 2024-06-13 11:29AM EDT | 18,350.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NDXP240625P18400000 | 2024-06-13 11:29AM EDT | 18,400.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| NDXP240625P18425000 | 2024-06-07 11:08AM EDT | 18,425.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240625P18450000 | 2024-06-14 11:29AM EDT | 18,450.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NDXP240625P18500000 | 2024-06-14 11:29AM EDT | 18,500.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NDXP240625P18550000 | 2024-06-17 10:00AM EDT | 18,550.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 27 | 19 | 12.50% |
| NDXP240625P18575000 | 2024-06-17 10:00AM EDT | 18,575.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 27 | 19 | 12.50% |
| NDXP240625P18600000 | 2024-06-18 1:45PM EDT | 18,600.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 12.50% |
| NDXP240625P18625000 | 2024-06-11 10:44AM EDT | 18,625.00 | 73.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240625P18650000 | 2024-06-18 10:42AM EDT | 18,650.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 6.25% |
| NDXP240625P18675000 | 2024-06-17 12:46PM EDT | 18,675.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| NDXP240625P18700000 | 2024-06-17 12:46PM EDT | 18,700.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| NDXP240625P18725000 | 2024-06-13 10:11AM EDT | 18,725.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 18 | 11 | 6.25% |
| NDXP240625P18750000 | 2024-06-17 1:11PM EDT | 18,750.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| NDXP240625P18775000 | 2024-06-18 10:01AM EDT | 18,775.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| NDXP240625P18800000 | 2024-06-18 10:01AM EDT | 18,800.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 6.25% |
| NDXP240625P18825000 | 2024-06-18 9:52AM EDT | 18,825.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 6.25% |
| NDXP240625P18925000 | 2024-06-05 12:41PM EDT | 18,925.00 | 237.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| NDXP240625P18950000 | 2024-06-13 10:08AM EDT | 18,950.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| NDXP240625P19000000 | 2024-06-18 1:51PM EDT | 19,000.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 6.25% |
| NDXP240625P19025000 | 2024-06-18 11:38AM EDT | 19,025.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 6.25% |
| NDXP240625P19075000 | 2024-06-18 9:33AM EDT | 19,075.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 6.25% |
| NDXP240625P19100000 | 2024-06-18 2:25PM EDT | 19,100.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP240625P19125000 | 2024-06-18 2:47PM EDT | 19,125.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| NDXP240625P19200000 | 2024-06-18 2:40PM EDT | 19,200.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 6.25% |
| NDXP240625P19210000 | 2024-06-17 2:25PM EDT | 19,210.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240625P19225000 | 2024-06-14 10:59AM EDT | 19,225.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240625P19250000 | 2024-06-17 9:56AM EDT | 19,250.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| NDXP240625P19275000 | 2024-06-17 2:25PM EDT | 19,275.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| NDXP240625P19400000 | 2024-06-18 3:57PM EDT | 19,400.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 3.13% |
| NDXP240625P19425000 | 2024-06-17 1:41PM EDT | 19,425.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| NDXP240625P19450000 | 2024-06-18 3:57PM EDT | 19,450.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| NDXP240625P19475000 | 2024-06-18 10:10AM EDT | 19,475.00 | 31.17 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| NDXP240625P19480000 | 2024-06-18 10:10AM EDT | 19,480.00 | 31.73 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 3.13% |
| NDXP240625P19500000 | 2024-06-17 2:33PM EDT | 19,500.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| NDXP240625P19600000 | 2024-06-18 3:57PM EDT | 19,600.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| NDXP240625P19750000 | 2024-06-18 10:19AM EDT | 19,750.00 | 86.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
