La bourse ferme dans 3 h 4 min
CAC 40
7 628,50 +58,30 (+0,77 %) Euro Stoxx 50
4 921,62 +36,17 (+0,74 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0728 -0,0020 (-0,18 %) Gold future
2 351,60 +4,70 (+0,20 %) Bitcoin EUR
61 456,24 +768,24 (+1,27 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240626C17775000 | 2024-06-12 9:34AM EDT | 17,775.00 | 1,629.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240626C18075000 | 2024-06-12 11:13AM EDT | 18,075.00 | 1,440.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240626C18300000 | 2024-06-12 9:33AM EDT | 18,300.00 | 1,140.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240626C18475000 | 2024-06-04 1:02PM EDT | 18,475.00 | 382.37 | 0.00 | 0.00 | 0.00 | - | 36 | 18 | 0.00% |
| NDXP240626C18600000 | 2024-05-30 3:54PM EDT | 18,600.00 | 325.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP240626C18700000 | 2024-05-29 10:45AM EDT | 18,700.00 | 413.04 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| NDXP240626C18775000 | 2024-06-04 12:53PM EDT | 18,775.00 | 216.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240626C18800000 | 2024-05-29 10:46AM EDT | 18,800.00 | 349.34 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| NDXP240626C18875000 | 2024-06-14 9:41AM EDT | 18,875.00 | 750.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240626C18900000 | 2024-05-24 2:22PM EDT | 18,900.00 | 305.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240626C18950000 | 2024-06-11 9:51AM EDT | 18,950.00 | 282.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240626C19000000 | 2024-06-03 10:30AM EDT | 19,000.00 | 144.27 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240626C19025000 | 2024-06-14 9:41AM EDT | 19,025.00 | 613.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240626C19050000 | 2024-06-10 1:48PM EDT | 19,050.00 | 264.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240626C19075000 | 2024-06-13 2:30PM EDT | 19,075.00 | 559.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240626C19100000 | 2024-06-18 11:50AM EDT | 19,100.00 | 821.52 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| NDXP240626C19200000 | 2024-06-18 3:14PM EDT | 19,200.00 | 736.25 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| NDXP240626C19225000 | 2024-06-05 12:52PM EDT | 19,225.00 | 168.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240626C19250000 | 2024-06-18 3:14PM EDT | 19,250.00 | 688.25 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| NDXP240626C19275000 | 2024-06-04 9:43AM EDT | 19,275.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NDXP240626C19300000 | 2024-06-11 11:09AM EDT | 19,300.00 | 144.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP240626C19325000 | 2024-06-07 11:08AM EDT | 19,325.00 | 127.48 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDXP240626C19375000 | 2024-06-06 2:10PM EDT | 19,375.00 | 121.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240626C19400000 | 2024-06-05 3:36PM EDT | 19,400.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 0.00% |
| NDXP240626C19425000 | 2024-06-05 2:42PM EDT | 19,425.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NDXP240626C19500000 | 2024-06-18 12:13PM EDT | 19,500.00 | 446.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240626C19525000 | 2024-06-17 11:43AM EDT | 19,525.00 | 315.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NDXP240626C19550000 | 2024-06-13 11:07AM EDT | 19,550.00 | 207.83 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240626C19650000 | 2024-06-17 10:45AM EDT | 19,650.00 | 202.93 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NDXP240626C19700000 | 2024-06-18 12:23PM EDT | 19,700.00 | 291.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240626C19725000 | 2024-06-17 10:11AM EDT | 19,725.00 | 163.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240626C19750000 | 2024-06-18 9:35AM EDT | 19,750.00 | 286.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NDXP240626C19800000 | 2024-06-17 11:25AM EDT | 19,800.00 | 141.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDXP240626C19825000 | 2024-06-17 11:25AM EDT | 19,825.00 | 129.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240626C19925000 | 2024-06-18 3:09PM EDT | 19,925.00 | 143.30 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.10% |
| NDXP240626C19950000 | 2024-06-17 1:58PM EDT | 19,950.00 | 181.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| NDXP240626C20000000 | 2024-06-18 2:11PM EDT | 20,000.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| NDXP240626C20075000 | 2024-06-18 3:50PM EDT | 20,075.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| NDXP240626C20150000 | 2024-06-18 3:55PM EDT | 20,150.00 | 58.72 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| NDXP240626C20175000 | 2024-06-03 9:30AM EDT | 20,175.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240626C20225000 | 2024-06-03 9:30AM EDT | 20,225.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240626C20250000 | 2024-06-18 1:17PM EDT | 20,250.00 | 43.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDXP240626C20325000 | 2024-06-10 9:42AM EDT | 20,325.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240626C20350000 | 2024-06-03 9:30AM EDT | 20,350.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240626C20375000 | 2024-06-17 10:49AM EDT | 20,375.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NDXP240626C20450000 | 2024-06-12 3:48PM EDT | 20,450.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240626C20700000 | 2024-06-14 4:02PM EDT | 20,700.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| NDXP240626C20800000 | 2024-06-17 11:32AM EDT | 20,800.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| NDXP240626C21600000 | 2024-06-14 3:43PM EDT | 21,600.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240626P16825000 | 2024-06-05 10:14AM EDT | 16,825.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NDXP240626P16850000 | 2024-06-11 2:37PM EDT | 16,850.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| NDXP240626P16900000 | 2024-06-05 10:14AM EDT | 16,900.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NDXP240626P17175000 | 2024-06-04 1:24PM EDT | 17,175.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| NDXP240626P17200000 | 2024-06-14 4:04PM EDT | 17,200.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| NDXP240626P17275000 | 2024-06-04 1:24PM EDT | 17,275.00 | 31.96 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| NDXP240626P17300000 | 2024-06-14 11:44AM EDT | 17,300.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDXP240626P17400000 | 2024-05-30 2:05PM EDT | 17,400.00 | 45.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240626P17475000 | 2024-06-11 1:21PM EDT | 17,475.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| NDXP240626P17500000 | 2024-05-30 2:05PM EDT | 17,500.00 | 51.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240626P17750000 | 2024-06-14 12:50PM EDT | 17,750.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDXP240626P17800000 | 2024-06-05 11:13AM EDT | 17,800.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240626P17875000 | 2024-06-12 9:31AM EDT | 17,875.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDXP240626P17900000 | 2024-06-13 11:29AM EDT | 17,900.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| NDXP240626P18000000 | 2024-06-17 10:49AM EDT | 18,000.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| NDXP240626P18025000 | 2024-06-14 12:50PM EDT | 18,025.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDXP240626P18100000 | 2024-06-18 3:00PM EDT | 18,100.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240626P18125000 | 2024-06-14 12:50PM EDT | 18,125.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| NDXP240626P18150000 | 2024-06-12 11:48AM EDT | 18,150.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240626P18175000 | 2024-06-17 10:10AM EDT | 18,175.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240626P18200000 | 2024-06-17 10:10AM EDT | 18,200.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| NDXP240626P18275000 | 2024-06-12 3:49PM EDT | 18,275.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDXP240626P18300000 | 2024-06-03 1:14PM EDT | 18,300.00 | 234.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NDXP240626P18400000 | 2024-06-14 4:04PM EDT | 18,400.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 31 | 12.50% |
| NDXP240626P18425000 | 2024-06-14 4:02PM EDT | 18,425.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| NDXP240626P18450000 | 2024-06-12 11:48AM EDT | 18,450.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240626P18475000 | 2024-06-12 3:49PM EDT | 18,475.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDXP240626P18500000 | 2024-06-18 10:02AM EDT | 18,500.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 12.50% |
| NDXP240626P18575000 | 2024-06-14 9:41AM EDT | 18,575.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240626P18600000 | 2024-06-14 3:15PM EDT | 18,600.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP240626P18675000 | 2024-06-18 9:52AM EDT | 18,675.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| NDXP240626P18700000 | 2024-06-18 3:28PM EDT | 18,700.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 92 | 92 | 6.25% |
| NDXP240626P18725000 | 2024-06-18 9:42AM EDT | 18,725.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 6.25% |
| NDXP240626P18800000 | 2024-06-18 9:38AM EDT | 18,800.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 6.25% |
| NDXP240626P18850000 | 2024-06-17 12:29PM EDT | 18,850.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| NDXP240626P18900000 | 2024-06-11 1:21PM EDT | 18,900.00 | 143.67 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| NDXP240626P18975000 | 2024-06-17 11:28AM EDT | 18,975.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| NDXP240626P19000000 | 2024-06-18 12:01PM EDT | 19,000.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 6.25% |
| NDXP240626P19030000 | 2024-06-14 11:04AM EDT | 19,030.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240626P19050000 | 2024-06-14 11:04AM EDT | 19,050.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP240626P19100000 | 2024-06-18 3:00PM EDT | 19,100.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 6.25% |
| NDXP240626P19125000 | 2024-06-13 11:12AM EDT | 19,125.00 | 55.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240626P19150000 | 2024-06-18 3:29PM EDT | 19,150.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 6.25% |
| NDXP240626P19225000 | 2024-06-12 10:47AM EDT | 19,225.00 | 100.02 | 0.00 | 0.00 | 0.00 | - | - | 7 | 3.13% |
| NDXP240626P19250000 | 2024-06-17 10:14AM EDT | 19,250.00 | 46.99 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| NDXP240626P19300000 | 2024-06-17 11:20AM EDT | 19,300.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 3.13% |
| NDXP240626P19375000 | 2024-06-12 3:28PM EDT | 19,375.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240626P19400000 | 2024-06-14 1:51PM EDT | 19,400.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| NDXP240626P19420000 | 2024-06-18 1:07PM EDT | 19,420.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 3.13% |
| NDXP240626P19425000 | 2024-06-14 1:51PM EDT | 19,425.00 | 91.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDXP240626P19500000 | 2024-06-18 11:04AM EDT | 19,500.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| NDXP240626P19590000 | 2024-06-14 2:17PM EDT | 19,590.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| NDXP240626P19675000 | 2024-06-18 3:30PM EDT | 19,675.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 1.56% |
