La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0696 -0,0010 (-0,10 %) Gold future
2 335,30 -33,70 (-1,42 %) Bitcoin EUR
60 063,04 -799,96 (-1,31 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:14PM EDT
Options d’achatpour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240708C18600000 | 2024-06-04 12:08PM EDT | 18,600.00 | 357.00 | 1,156.70 | 1,183.40 | 0.00 | - | 1 | 1 | 25.02% |
| NDXP240708C18800000 | 2024-06-05 11:26AM EDT | 18,800.00 | 445.00 | 965.60 | 998.00 | 0.00 | - | 1 | 0 | 23.15% |
| NDXP240708C18900000 | 2024-06-05 11:09AM EDT | 18,900.00 | 374.09 | 872.40 | 912.30 | 0.00 | - | - | 1 | 22.66% |
| NDXP240708C19000000 | 2024-06-05 3:59PM EDT | 19,000.00 | 395.40 | 778.30 | 814.90 | 0.00 | - | 6 | 3 | 21.11% |
| NDXP240708C19100000 | 2024-06-05 11:35AM EDT | 19,100.00 | 286.74 | 699.00 | 725.00 | 0.00 | - | 2 | 2 | 20.06% |
| NDXP240708C19200000 | 2024-06-05 11:09AM EDT | 19,200.00 | 219.55 | 603.30 | 630.40 | 0.00 | - | - | 1 | 18.56% |
| NDXP240708C19300000 | 2024-06-10 11:39AM EDT | 19,300.00 | 220.30 | 523.00 | 546.00 | 0.00 | - | 88 | 93 | 17.64% |
| NDXP240708C19400000 | 2024-06-12 9:52AM EDT | 19,400.00 | 357.00 | 436.40 | 486.40 | 0.00 | - | 1 | 5 | 18.10% |
| NDXP240708C19500000 | 2024-06-11 1:19PM EDT | 19,500.00 | 148.90 | 376.30 | 387.60 | 0.00 | - | 3 | 14 | 15.88% |
| NDXP240708C19600000 | 2024-06-20 1:36PM EDT | 19,600.00 | 331.80 | 309.30 | 321.00 | 0.00 | - | 3 | 3 | 15.38% |
| NDXP240708C20000000 | 2024-06-17 12:24PM EDT | 20,000.00 | 171.44 | 118.20 | 123.70 | 0.00 | - | 6 | 10 | 13.92% |
| NDXP240708C20250000 | 2024-06-20 9:40AM EDT | 20,250.00 | 132.43 | 50.60 | 55.20 | 0.00 | - | - | 2 | 13.24% |
| NDXP240708C20975000 | 2024-06-14 9:30AM EDT | 20,975.00 | 7.00 | 2.75 | 6.30 | 0.00 | - | - | 1 | 14.46% |
Options de ventepour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240708P17200000 | 2024-06-07 12:11PM EDT | 17,200.00 | 21.70 | 1.90 | 5.20 | 0.00 | - | 2 | 1 | 27.54% |
| NDXP240708P17500000 | 2024-06-10 11:39AM EDT | 17,500.00 | 24.50 | 2.95 | 5.70 | 0.00 | - | - | 40 | 24.77% |
| NDXP240708P17700000 | 2024-06-05 9:30AM EDT | 17,700.00 | 62.82 | 3.50 | 7.20 | 0.00 | - | 1 | 1 | 23.50% |
| NDXP240708P17800000 | 2024-06-05 9:30AM EDT | 17,800.00 | 72.78 | 4.20 | 7.40 | 0.00 | - | 1 | 1 | 22.54% |
| NDXP240708P17900000 | 2024-06-05 3:53PM EDT | 17,900.00 | 60.95 | 5.00 | 8.20 | 0.00 | - | 1 | 1 | 21.82% |
| NDXP240708P18000000 | 2024-06-07 10:38AM EDT | 18,000.00 | 62.07 | 5.30 | 9.00 | 0.00 | - | 4 | 1 | 21.06% |
| NDXP240708P18100000 | 2024-06-12 3:30PM EDT | 18,100.00 | 24.75 | 6.20 | 9.90 | 0.00 | - | 11 | 11 | 20.29% |
| NDXP240708P18200000 | 2024-06-12 3:30PM EDT | 18,200.00 | 28.25 | 7.50 | 11.00 | 0.00 | - | 11 | 11 | 19.54% |
| NDXP240708P18300000 | 2024-06-21 9:43AM EDT | 18,300.00 | 14.90 | 8.70 | 12.40 | -2.90 | -16.29% | 5 | 105 | 18.83% |
| NDXP240708P18400000 | 2024-06-12 3:51PM EDT | 18,400.00 | 33.55 | 10.90 | 14.10 | 0.00 | - | 1 | 0 | 18.12% |
| NDXP240708P18500000 | 2024-06-07 12:11PM EDT | 18,500.00 | 119.90 | 13.00 | 16.60 | 0.00 | - | 56 | 51 | 17.52% |
| NDXP240708P18800000 | 2024-06-05 3:47PM EDT | 18,800.00 | 227.13 | 24.90 | 28.50 | 0.00 | - | 1 | 1 | 15.78% |
| NDXP240708P19000000 | 2024-06-06 2:04PM EDT | 19,000.00 | 285.00 | 39.20 | 43.60 | 0.00 | - | - | 1 | 14.81% |
| NDXP240708P19300000 | 2024-06-20 9:40AM EDT | 19,300.00 | 57.05 | 80.70 | 86.50 | 0.00 | - | 2 | 3 | 13.56% |
| NDXP240708P19650000 | 2024-06-20 9:39AM EDT | 19,650.00 | 119.10 | 179.00 | 186.20 | 0.00 | - | 2 | 2 | 12.08% |
