Marchés français ouverture 1 h 43 min
Dow Jones
39 134,76 +299,90 (+0,77 %) Nasdaq
17 721,59 -140,64 (-0,79 %) Nikkei 225
38 638,52 +5,50 (+0,01 %) EUR/USD
1,0722 +0,0015 (+0,14 %) HANG SENG
17 991,93 -343,39 (-1,87 %) Bitcoin EUR
60 172,24 -733,68 (-1,20 %)
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’achatpour3 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240703C18600000 | 2024-06-12 9:30AM EDT | 18,600.00 | 863.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240703C18675000 | 2024-06-13 10:34AM EDT | 18,675.00 | 967.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240703C18700000 | 2024-06-13 10:34AM EDT | 18,700.00 | 944.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240703C19000000 | 2024-05-29 12:51PM EDT | 19,000.00 | 285.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240703C19100000 | 2024-06-12 9:30AM EDT | 19,100.00 | 457.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240703C19175000 | 2024-06-17 10:32AM EDT | 19,175.00 | 607.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240703C19300000 | 2024-06-12 1:25PM EDT | 19,300.00 | 408.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240703C19325000 | 2024-06-12 1:25PM EDT | 19,325.00 | 388.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240703C19350000 | 2024-06-07 4:04PM EDT | 19,350.00 | 154.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240703C19375000 | 2024-06-07 4:00PM EDT | 19,375.00 | 149.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240703C19400000 | 2024-06-05 10:35AM EDT | 19,400.00 | 122.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240703C19550000 | 2024-06-14 3:56PM EDT | 19,550.00 | 319.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240703C19600000 | 2024-06-13 11:06AM EDT | 19,600.00 | 241.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240703C19625000 | 2024-06-11 3:57PM EDT | 19,625.00 | 112.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240703C19850000 | 2024-06-14 3:56PM EDT | 19,850.00 | 157.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NDXP240703C19900000 | 2024-06-20 1:56PM EDT | 19,900.00 | 161.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240703C20000000 | 2024-06-13 9:58AM EDT | 20,000.00 | 94.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240703C20100000 | 2024-06-18 1:05PM EDT | 20,100.00 | 154.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240703C20200000 | 2024-06-18 12:30PM EDT | 20,200.00 | 110.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240703C20600000 | 2024-06-13 9:58AM EDT | 20,600.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240703C21000000 | 2024-06-20 3:05PM EDT | 21,000.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240703C21300000 | 2024-06-13 1:38PM EDT | 21,300.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240703C21500000 | 2024-06-13 1:38PM EDT | 21,500.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Options de ventepour3 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240703P17300000 | 2024-06-10 2:42PM EDT | 17,300.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240703P17400000 | 2024-06-18 11:41AM EDT | 17,400.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240703P17675000 | 2024-06-07 1:23PM EDT | 17,675.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NDXP240703P17700000 | 2024-06-10 2:42PM EDT | 17,700.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240703P17775000 | 2024-06-07 1:23PM EDT | 17,775.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NDXP240703P17800000 | 2024-06-07 9:30AM EDT | 17,800.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240703P17900000 | 2024-06-05 12:48PM EDT | 17,900.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240703P17925000 | 2024-06-14 11:08AM EDT | 17,925.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240703P18000000 | 2024-06-05 12:48PM EDT | 18,000.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240703P18150000 | 2024-06-12 1:10PM EDT | 18,150.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240703P18200000 | 2024-06-12 1:10PM EDT | 18,200.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240703P18225000 | 2024-06-13 2:29PM EDT | 18,225.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240703P18300000 | 2024-06-17 3:50PM EDT | 18,300.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240703P18400000 | 2024-06-07 12:47PM EDT | 18,400.00 | 87.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240703P18425000 | 2024-06-12 11:32AM EDT | 18,425.00 | 28.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240703P18500000 | 2024-06-18 9:46AM EDT | 18,500.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NDXP240703P18600000 | 2024-06-10 11:36AM EDT | 18,600.00 | 114.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240703P18700000 | 2024-06-18 2:10PM EDT | 18,700.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240703P18725000 | 2024-06-18 2:10PM EDT | 18,725.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240703P18750000 | 2024-06-18 9:46AM EDT | 18,750.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NDXP240703P18800000 | 2024-06-07 11:01AM EDT | 18,800.00 | 186.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240703P18850000 | 2024-06-11 9:32AM EDT | 18,850.00 | 183.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240703P19000000 | 2024-06-20 11:03AM EDT | 19,000.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NDXP240703P19150000 | 2024-06-11 3:59PM EDT | 19,150.00 | 219.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240703P19175000 | 2024-06-11 3:59PM EDT | 19,175.00 | 229.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240703P19450000 | 2024-06-14 9:32AM EDT | 19,450.00 | 177.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240703P19475000 | 2024-06-14 9:35AM EDT | 19,475.00 | 182.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240703P19500000 | 2024-06-20 1:11PM EDT | 19,500.00 | 112.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240703P19600000 | 2024-06-20 10:20AM EDT | 19,600.00 | 110.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240703P19875000 | 2024-06-20 10:49AM EDT | 19,875.00 | 182.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
