Marchés français ouverture 1 h 36 min
Dow Jones
39 134,76 +299,90 (+0,77 %) Nasdaq
17 721,59 -140,64 (-0,79 %) Nikkei 225
38 641,39 +8,37 (+0,02 %) EUR/USD
1,0722 +0,0015 (+0,14 %) HANG SENG
18 006,40 -328,92 (-1,79 %) Bitcoin EUR
60 184,80 -711,86 (-1,17 %)
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’achatpour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240627C15950000 | 2024-06-10 10:26AM EDT | 15,950.00 | 3,072.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240627C16000000 | 2024-06-12 9:38AM EDT | 16,000.00 | 3,430.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240627C16875000 | 2024-06-13 9:33AM EDT | 16,875.00 | 2,751.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240627C18200000 | 2024-06-13 9:31AM EDT | 18,200.00 | 1,432.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240627C18450000 | 2024-06-04 1:16PM EDT | 18,450.00 | 409.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240627C18675000 | 2024-06-05 9:37AM EDT | 18,675.00 | 384.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240627C18800000 | 2024-05-29 10:18AM EDT | 18,800.00 | 347.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240627C18825000 | 2024-06-10 1:37PM EDT | 18,825.00 | 399.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240627C18900000 | 2024-05-22 1:13PM EDT | 18,900.00 | 295.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240627C18950000 | 2024-06-11 9:55AM EDT | 18,950.00 | 282.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240627C19000000 | 2024-06-12 9:38AM EDT | 19,000.00 | 520.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240627C19025000 | 2024-06-06 3:47PM EDT | 19,025.00 | 293.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240627C19050000 | 2024-06-14 3:04PM EDT | 19,050.00 | 670.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240627C19150000 | 2024-06-12 1:16PM EDT | 19,150.00 | 471.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240627C19250000 | 2024-06-04 9:32AM EDT | 19,250.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240627C19275000 | 2024-06-14 3:04PM EDT | 19,275.00 | 474.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240627C19325000 | 2024-06-07 11:17AM EDT | 19,325.00 | 135.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240627C19375000 | 2024-06-07 9:50AM EDT | 19,375.00 | 124.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240627C19400000 | 2024-06-12 1:22PM EDT | 19,400.00 | 295.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NDXP240627C19425000 | 2024-06-11 4:14PM EDT | 19,425.00 | 154.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240627C19450000 | 2024-06-12 1:16PM EDT | 19,450.00 | 261.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240627C19475000 | 2024-06-20 9:33AM EDT | 19,475.00 | 512.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240627C19500000 | 2024-06-12 11:26AM EDT | 19,500.00 | 243.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240627C19550000 | 2024-06-13 9:48AM EDT | 19,550.00 | 257.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NDXP240627C19575000 | 2024-06-14 12:15PM EDT | 19,575.00 | 232.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDXP240627C19600000 | 2024-06-20 10:11AM EDT | 19,600.00 | 367.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240627C19625000 | 2024-06-17 10:12AM EDT | 19,625.00 | 235.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240627C19700000 | 2024-06-17 12:26PM EDT | 19,700.00 | 240.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240627C19800000 | 2024-06-18 9:57AM EDT | 19,800.00 | 259.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240627C19875000 | 2024-06-13 10:31AM EDT | 19,875.00 | 82.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NDXP240627C19880000 | 2024-06-20 10:38AM EDT | 19,880.00 | 184.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| NDXP240627C19925000 | 2024-06-20 1:03PM EDT | 19,925.00 | 97.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDXP240627C19930000 | 2024-06-20 10:19AM EDT | 19,930.00 | 127.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDXP240627C19940000 | 2024-06-14 12:01PM EDT | 19,940.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240627C20000000 | 2024-06-20 3:05PM EDT | 20,000.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240627C20150000 | 2024-06-20 3:36PM EDT | 20,150.00 | 29.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Options de ventepour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240627P15950000 | 2024-06-14 10:54AM EDT | 15,950.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP240627P16025000 | 2024-06-13 9:32AM EDT | 16,025.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP240627P16050000 | 2024-06-13 9:32AM EDT | 16,050.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP240627P16100000 | 2024-06-14 10:54AM EDT | 16,100.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP240627P17100000 | 2024-05-31 10:24AM EDT | 17,100.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240627P17125000 | 2024-06-06 9:34AM EDT | 17,125.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240627P17200000 | 2024-06-20 12:03PM EDT | 17,200.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDXP240627P17250000 | 2024-06-14 12:50PM EDT | 17,250.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240627P17550000 | 2024-06-12 9:40AM EDT | 17,550.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240627P17575000 | 2024-06-05 12:47PM EDT | 17,575.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240627P17675000 | 2024-06-05 12:47PM EDT | 17,675.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240627P17700000 | 2024-05-31 3:50PM EDT | 17,700.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240627P17725000 | 2024-05-31 3:50PM EDT | 17,725.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240627P17750000 | 2024-06-17 11:52AM EDT | 17,750.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240627P17900000 | 2024-06-05 12:38PM EDT | 17,900.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240627P17975000 | 2024-06-03 10:14AM EDT | 17,975.00 | 96.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240627P18000000 | 2024-06-05 12:38PM EDT | 18,000.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240627P18075000 | 2024-06-14 9:38AM EDT | 18,075.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240627P18150000 | 2024-06-14 9:38AM EDT | 18,150.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240627P18200000 | 2024-06-12 11:26AM EDT | 18,200.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240627P18225000 | 2024-06-13 9:42AM EDT | 18,225.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240627P18300000 | 2024-06-13 9:42AM EDT | 18,300.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240627P18375000 | 2024-06-18 11:42AM EDT | 18,375.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240627P18400000 | 2024-06-17 12:44PM EDT | 18,400.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP240627P18450000 | 2024-06-17 1:41PM EDT | 18,450.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240627P18500000 | 2024-06-12 11:26AM EDT | 18,500.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240627P18650000 | 2024-06-20 11:46AM EDT | 18,650.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NDXP240627P18750000 | 2024-06-18 11:28AM EDT | 18,750.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240627P18850000 | 2024-06-14 3:56PM EDT | 18,850.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240627P18875000 | 2024-06-14 3:56PM EDT | 18,875.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240627P18975000 | 2024-06-14 3:04PM EDT | 18,975.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240627P19000000 | 2024-06-20 3:00PM EDT | 19,000.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240627P19030000 | 2024-06-14 11:07AM EDT | 19,030.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240627P19050000 | 2024-06-20 12:12PM EDT | 19,050.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240627P19125000 | 2024-06-13 10:14AM EDT | 19,125.00 | 63.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240627P19150000 | 2024-06-20 1:08PM EDT | 19,150.00 | 26.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| NDXP240627P19175000 | 2024-06-13 10:31AM EDT | 19,175.00 | 73.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP240627P19200000 | 2024-06-14 3:54PM EDT | 19,200.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240627P19250000 | 2024-06-14 3:54PM EDT | 19,250.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240627P19300000 | 2024-06-17 12:46PM EDT | 19,300.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240627P19350000 | 2024-06-20 12:29PM EDT | 19,350.00 | 38.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240627P19500000 | 2024-06-20 3:11PM EDT | 19,500.00 | 74.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240627P19550000 | 2024-06-18 9:34AM EDT | 19,550.00 | 59.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240627P19575000 | 2024-06-13 9:30AM EDT | 19,575.00 | 160.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240627P19600000 | 2024-06-20 3:45PM EDT | 19,600.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP240627P19675000 | 2024-06-20 3:14PM EDT | 19,675.00 | 125.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240627P19725000 | 2024-06-20 3:06PM EDT | 19,725.00 | 156.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| NDXP240627P19750000 | 2024-06-20 10:47AM EDT | 19,750.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| NDXP240627P19800000 | 2024-06-20 10:47AM EDT | 19,800.00 | 108.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
