La bourse est fermée

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19 659,80+82,88 (+0,42 %)
À la clôture : 05:15PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
28 juin 2024
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
-----11,000.000.750.00-911
-----11,100.004.400.00-16
-----11,200.00142.400.00-13
-----11,300.001.900.00-24
4,963.600.00--111,400.00153.800.00-12
4,880.600.00--111,500.001.850.00-36
-----11,600.00154.400.00-11
-----11,700.001.200.00-11
-----11,800.002.950.00-24
-----11,900.002.750.00-14
6,617.570.00-2212,000.001.800.00-18
-----12,100.0027.550.00-66
-----12,200.0032.250.00-31
-----12,300.0032.700.00-99
-----12,400.0034.750.00-88
-----12,500.005.600.00-14
-----12,600.000.200.00-14
5,614.900.00-1012,800.003.300.00-33
-----12,900.004.560.00-45
-----13,000.000.820.00-47
-----13,100.00340.780.00--1
-----13,200.000.500.00-12
-----13,300.0026.550.00-22
-----13,600.001.050.00-12
-----13,700.0071.000.00-22
-----13,800.0024.800.00--1
-----13,900.0078.500.00-22
-----14,000.001.540.00-221
-----14,025.001.400.00-11
-----14,100.00515.750.00-31
-----14,200.001.600.00-18
-----14,225.009.550.00-12
-----14,300.00951.000.00-12
-----14,400.0011.900.00-22
-----14,425.0060.000.00--3
-----14,500.0056.450.00-24
-----14,525.0011.750.00-11
-----14,950.003.560.00--1
2,444.200.00-3415,000.003.010.00-131
-----15,100.0016.200.00-15
-----15,150.0016.700.00-13
-----15,200.008.490.00-28
-----15,250.0022.500.00-11
-----15,275.0019.350.00-21
-----15,300.0096.420.00-13
-----15,325.0095.320.00-10
-----15,350.0097.430.00-10
-----15,375.0019.230.00-25
-----15,400.0019.850.00-57
-----15,500.004.000.00-118
-----15,525.007.250.00-18
1,920.740.00-1015,600.0013.850.00-12
-----15,625.0014.490.00-11
1,876.370.00-1015,650.0010.200.00-69
-----15,675.007.950.00-14
-----15,700.0014.850.00-12
-----15,725.0013.150.00--5
-----15,750.0013.350.00-56
-----15,775.00137.000.00--4
-----15,800.0029.850.00-13
-----15,825.00141.800.00--1
-----15,850.0012.200.00-11
-----15,875.0012.400.00-11
1,879.900.00-1115,900.003.100.00-17
-----15,925.004.320.00-24
-----15,950.0015.350.00-24
-----15,975.0015.550.00-22
2,631.100.00-1616,000.003.270.00-426
2,606.390.00-1216,025.0083.420.00--1
-----16,050.0022.200.00-10
-----16,100.003.150.00-15
-----16,125.0096.750.00-22
-----16,150.004.900.00-14
-----16,175.00142.550.00-12
1,037.800.00--116,200.007.500.00-110
-----16,250.0020.880.00--2
-----16,300.0039.100.00-15
907.200.00--616,400.0042.000.00-14
-----16,425.009.450.00-11
-----16,450.009.630.00-12
-----16,475.0019.800.00-111
1,359.840.00-1616,500.004.000.00-854
1,574.790.00-1116,525.003.870.00-716
-----16,550.004.20-0.82-16.33%13
1,048.500.00-1016,575.005.880.00-22
819.800.00--116,600.004.18-0.52-11.06%117
1,500.000.00-1116,625.0020.100.00-14
-----16,650.0031.050.00-12
-----16,675.0011.750.00-11
2,105.260.00--216,700.004.050.00-1118
-----16,725.0021.300.00-16
-----16,750.007.500.00-19
-----16,775.0013.300.00-17
1,666.200.00-1416,800.005.400.00-1833
-----16,825.0019.900.00-109
-----16,850.0036.500.00-110
1,608.740.00-1216,875.004.20-3.65-46.50%33
599.400.00--816,900.007.250.00-710
-----16,925.0014.950.00-23
799.480.00--016,950.004.65-1.55-25.00%19
-----16,975.008.650.00-25
1,887.800.00-4417,000.004.75-0.69-12.68%256
968.000.00--117,025.0070.350.00-32
-----17,050.006.800.00-44
-----17,075.0023.470.00-11
1,252.460.00-1217,100.005.330.00-28
1,512.380.00-1317,125.0034.400.00-12
988.810.00--217,150.0031.300.00-36
1,695.000.00-1217,175.008.820.00-18
949.960.00-2517,200.005.380.00-3217
707.800.00-1117,225.005.60-53.65-90.55%94
610.400.00-2217,250.0048.000.00-110
1,184.750.00-1217,275.0020.800.00-413
719.330.00-61517,300.0011.750.00-111
542.100.00-1117,325.0012.100.00-123
891.220.00-2017,350.0015.600.00-225
-----17,375.007.430.00-111
721.550.00-6517,400.007.600.00-111
496.100.00-1117,425.0031.630.00-13
515.920.00-1017,450.005.90-11.25-65.60%34
-----17,475.0017.800.00-14
1,411.000.00-41917,500.0018.230.00-125
-----17,525.006.42-12.58-66.21%123
1,097.240.00--917,550.006.57-16.43-71.43%111
-----17,575.0035.500.00-53
839.390.00-1317,600.006.50-0.33-4.83%128
538.700.00-2117,625.007.00-2.80-28.57%25
-----17,650.0010.200.00-16
484.800.00-2317,675.0096.050.00-512
1,206.680.00-1517,700.007.40-6.95-48.43%114
750.550.00--117,725.00129.400.00-17
950.450.00-2317,750.0036.050.00-511
-----17,775.0037.300.00-1011
871.400.00-25417,800.007.84-2.81-26.38%171
851.950.00-4817,825.0029.300.00-613
-----17,850.009.60-19.80-67.35%18
864.460.00--217,875.0087.490.00-17
582.200.00-1817,900.008.70-18.70-68.25%686
924.400.00-1117,925.008.90-14.05-61.22%627
850.300.00-1217,950.0013.200.00-315
1,666.550.00-9917,960.00-----
-----17,975.009.10-13.92-60.47%610
1,646.750.00-9917,980.00-----
1,114.820.00-23318,000.009.40-0.60-6.00%665
-----18,020.0011.100.00-1514
742.740.00-2218,025.0047.100.00-13
698.360.00-151518,050.0049.100.00-18
614.930.00-5518,075.0058.450.00-24
1,052.050.00-71418,100.0011.190.00-110
481.500.00-1218,125.0064.650.00-27
471.000.00-3618,150.0051.000.00-14
454.080.00-1118,175.0083.200.00-45
935.270.00-2718,200.0011.50-4.90-29.88%154
948.050.00-1318,225.0046.150.00-213
925.000.00-12618,250.0012.30-23.13-65.28%130
894.730.00-7718,275.0069.200.00-15
1,394.50+978.50+235.22%11518,300.0014.08+1.18+9.15%5629
329.800.00-3318,325.0075.850.00-17
774.150.00-2318,350.0060.000.00-12
417.200.00-11018,375.0022.420.00-110
589.170.00-16018,400.0021.200.00-530
-----18,410.0046.000.00--0
321.950.00-1118,425.0023.150.00-14
1,187.50+48.85+4.29%11218,450.0016.02+0.32+2.04%17
1,188.98+60.03+5.32%1318,460.00-----
406.030.00-381918,475.0024.050.00-23
1,127.82+341.52+43.43%45218,500.0017.15+0.05+0.29%1939
-----18,510.0034.070.00--1
1,094.08-58.21-5.05%13518,525.00258.850.00-12
-----18,540.0038.810.00--1
1,069.83-58.17-5.16%14918,550.0028.750.00-213
369.400.00-1918,575.0028.600.00-32
-----18,580.0024.800.00-11
-----18,590.0026.600.00-11
576.920.00-181618,600.0022.10-3.50-13.67%120
-----18,610.0022.45-3.95-14.96%11
571.000.00-11018,625.0021.77+0.15+0.69%12
-----18,640.0028.000.00-34
522.000.00-1718,650.0022.00-3.42-13.45%615
-----18,660.0033.350.00-10
543.760.00-1718,675.0024.550.00-14
-----18,690.0036.900.00-21
832.030.00-14118,700.0024.770.00-731
548.840.00-1118,710.0038.230.00-34
438.330.00-11118,725.0047.490.00-315
-----18,740.0031.300.00-88
783.260.00-1818,750.0026.00-72.03-73.48%514
-----18,760.0026.90-98.05-78.47%11
-----18,770.00152.200.00-11
223.980.00-23818,775.0027.68-105.57-79.23%102
-----18,780.00122.300.00-11
908.38+486.88+115.51%1118,790.0028.55-14.08-33.03%11
904.43+447.29+97.85%17818,800.0028.93-16.75-36.67%216
449.990.00--118,820.0053.220.00--1
880.67+474.47+116.81%11118,825.0053.870.00-52
-----18,840.0049.750.00--1
389.850.00-11618,850.0031.90-147.60-82.23%43
-----18,860.0041.300.00-11
-----18,870.0038.20-3.80-9.05%1010
789.150.00-1518,875.0054.200.00-51
447.550.00--118,890.0043.780.00-11
729.000.00-103318,900.0035.48-20.95-37.13%88
-----18,910.0035.600.00-11
329.820.00-3518,925.00571.920.00-10
684.300.00-101618,950.0049.000.00-1410
337.650.00--318,960.00150.600.00--1
291.000.00--118,970.0047.44-146.91-75.59%55
308.600.00-1718,975.0040.80-155.36-79.20%76
-----18,980.00224.300.00-11
591.050.00-48719,000.0042.28-1.42-3.25%6917
268.200.00--219,020.00-----
665.85+299.68+81.84%31719,025.00-----
257.000.00--119,030.00-----
375.810.00--119,040.0060.550.00-11
605.31+336.34+125.05%2419,050.0046.82-33.08-41.40%33
667.55+330.05+97.79%2119,060.00229.940.00--1
237.000.00--119,070.0054.230.00-21
621.85+339.65+120.36%8719,075.0049.75-5.13-9.35%10
234.000.00--119,080.00-----
261.600.00-1219,090.00-----
579.830.00-12419,100.0053.28-6.27-10.53%73
241.800.00--119,110.00-----
305.400.00--119,120.0069.550.00-21
564.42+12.96+2.35%54219,125.00280.640.00-22
461.400.00--119,130.00-----
-----19,140.0081.150.00-11
559.42+28.68+5.40%32319,150.0059.20-42.90-42.02%312
201.000.00--119,160.00-----
457.080.00--119,170.00-----
452.920.00-2419,175.0075.35-204.00-73.03%218
268.000.00--219,180.0090.800.00-11
525.39+59.29+12.72%1119,190.00104.900.00--1
545.13+21.83+4.17%32219,200.0065.45-4.85-6.90%924
466.650.00-1119,210.0075.44-18.16-19.40%11
-----19,220.0069.43-59.67-46.22%11
232.150.00-1619,225.00-----
431.020.00--119,230.0099.950.00-66
237.300.00--419,240.0095.050.00-55
250.000.00-33019,250.0074.22-45.53-38.02%112
183.100.00-7319,275.00-----
222.000.00--119,290.00-----
420.03+16.10+3.99%2619,300.0082.99-50.90-38.02%192
355.350.00--119,320.00148.320.00-11
355.290.00-2419,325.00-----
292.590.00--119,330.00-----
141.250.00-2119,340.00347.980.00--1
341.940.00-2519,350.00-----
144.270.00--119,360.00107.550.00-1011
328.150.00-2219,370.00-----
324.690.00-1419,375.00114.730.00-44
321.750.00-1119,380.00116.080.00-419
314.820.00-1219,390.00164.250.00-1818
311.900.00-41419,400.00109.50-57.32-34.36%11
372.33+69.72+23.04%2219,410.00172.520.00-43
-----19,420.00113.500.00-13
97.630.00-1319,425.00175.190.00-10
291.100.00-1119,430.00129.910.00-10
138.250.00--119,440.00119.800.00-12
306.550.00-1519,450.00126.000.00-22
281.930.00-1219,460.00139.800.00-1111
265.000.00--119,470.00132.300.00-15
252.240.00-2619,475.00144.990.00-210
97.100.00-2219,480.00205.010.00--4
271.030.00--019,490.00150.350.00-21
320.70+42.70+15.36%1226419,500.00151.63+11.63+8.31%414
246.200.00--119,510.00-----
262.500.00-31719,525.00-----
205.000.00--419,530.00-----
287.82+67.77+30.80%11619,540.00-----
280.95+3.45+1.24%315319,550.00-----
274.60+35.12+14.67%1019,560.00-----
256.35+25.55+11.07%21719,575.00251.050.00--40
198.100.00--319,580.00-----
220.80+21.70+10.90%3219,590.00-----
241.23-3.66-1.49%194119,600.00204.00-790.00-79.48%151
239.020.00-1019,610.00-----
226.68+35.40+18.51%11919,625.00-----
209.54-11.56-5.23%2219,630.00-----
204.10-18.23-8.20%2119,640.00-----
227.46+151.16+198.11%4519,650.00-----
36.800.00-2219,675.00-----
-----19,690.00267.000.00-22
175.46+33.76+23.82%33019,700.00225.270.00-3535
157.550.00-1119,710.00-----
194.46+55.46+39.90%1119,720.00284.100.00-22
169.55+12.19+7.75%17419,725.00282.010.00-8526
189.24+34.18+22.04%1519,730.00289.600.00-11
143.90+13.02+9.95%1119,740.00230.34-115.72-33.44%11
138.930.00-17217619,750.00235.39-81.19-25.65%41
142.000.00-1119,760.00240.68-82.17-25.45%11
132.150.00-4319,770.00-----
129.60+11.40+9.64%33119,775.00273.650.00-2020
137.90+23.60+20.65%1119,790.00-----
146.10+6.60+4.73%53519,800.00-----
114.36+0.07+0.06%1119,810.00-----
102.380.00-1119,820.00362.870.00-21
136.08+38.18+39.00%12019,825.00-----
99.570.00-1019,830.00370.030.00-31
106.20+3.40+3.31%1519,840.00-----
99.470.00-5619,850.00-----
110.93+22.28+25.13%21219,875.00-----
99.50+8.80+9.70%191919,900.00-----
85.500.00-2519,925.00-----
90.08+64.44+251.33%1119,950.00-----
25.000.00-1019,975.00-----
70.96+7.06+11.05%298420,000.00412.900.00-3535
56.60-3.40-5.67%26320,025.00-----
62.90+17.25+37.79%19020,050.00-----
57.20+8.22+16.78%19120,075.00-----
55.05+12.04+27.99%25720,100.00-----
50.05+10.60+26.87%3520,125.00-----
36.800.00-17417220,150.00-----
34.200.00-4320,175.00-----
36.26+4.56+14.38%49820,200.00-----
32.94+9.19+38.69%6120,225.00-----
29.84+4.74+18.88%8620,250.00-----
26.25+5.20+24.70%1520,300.00-----
19.10+16.02+520.13%1520,350.00-----
17.17+12.96+307.84%1120,375.00-----
15.50+12.37+395.21%1120,400.00-----
6.200.00-1120,450.00-----
11.400.00-2620,500.00-----
10.43+2.10+25.21%11120,525.00-----
7.770.00-11120,550.00-----
5.100.00-1120,575.00-----
5.200.00-2220,600.00-----
9.180.00-1320,625.00-----
8.620.00-1320,650.00-----
7.000.00--420,700.00-----
5.600.00--320,750.00-----
5.390.00--320,775.00-----
2.200.00-1320,800.00-----
5.100.00--220,825.00-----
1.950.00-1120,850.00-----
2.650.00--220,925.00-----
2.050.00-2020,950.00-----
3.90+0.40+11.43%4321,000.00-----
1.470.00-1521,100.00-----
1.230.00-2221,200.00-----
1.380.00-2821,300.00-----
1.550.00--121,350.00-----
0.900.00-1121,400.00-----
0.500.00-101021,600.00-----
0.800.00-11322,000.003,187.900.00--2