La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 646,34 +109,91 (+0,18 %)
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
Prix d’exercice:13000.00
Options d’achatpour17 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C13000000 | 2024-01-05 2:19PM EDT | 2024-06-21 | 3,653.20 | 4,883.10 | 4,901.20 | 0.00 | - | 1 | 14 | 0.00% |
| NDX240719C13000000 | 2023-12-08 11:06AM EDT | 2024-07-19 | 3,579.80 | 3,744.40 | 3,766.50 | 0.00 | - | - | 3 | 0.00% |
| NDX240816C13000000 | 2024-06-07 3:52PM EDT | 2024-08-16 | 6,133.36 | 6,759.70 | 6,813.60 | 0.00 | - | 1 | 1 | 66.18% |
| NDX241220C13000000 | 2024-02-06 12:03PM EDT | 2024-12-20 | 5,183.50 | 5,743.40 | 5,909.40 | 0.00 | - | 12 | 25 | 0.00% |
| NDX251219C13000000 | 2024-05-28 9:30AM EDT | 2025-12-19 | 6,944.39 | 7,578.00 | 7,778.00 | 0.00 | - | 2 | 9 | 44.55% |
Options de ventepour17 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P13000000 | 2024-05-13 12:28PM EDT | 2024-06-21 | 4.50 | 0.00 | 2.45 | 0.00 | - | 10 | 56 | 102.94% |
| NDXP240628P13000000 | 2024-06-07 12:55PM EDT | 2024-06-28 | 0.82 | 0.20 | 1.05 | 0.00 | - | 4 | 7 | 68.66% |
| NDX240719P13000000 | 2024-06-07 10:56AM EDT | 2024-07-19 | 3.50 | 3.20 | 4.40 | 0.00 | - | 1 | 6 | 51.51% |
| NDX240816P13000000 | 2024-05-21 3:20PM EDT | 2024-08-16 | 8.54 | 5.90 | 7.70 | 0.00 | - | 1 | 4 | 41.64% |
| NDX240920P13000000 | 2024-05-21 3:20PM EDT | 2024-09-20 | 14.86 | 11.30 | 13.50 | 0.00 | - | 1 | 232 | 35.89% |
| NDXP240930P13000000 | 2024-06-06 12:52PM EDT | 2024-09-30 | 16.00 | 7.50 | 21.80 | 0.00 | - | 1 | 12 | 36.60% |
| NDX241018P13000000 | 2024-05-24 3:31PM EDT | 2024-10-18 | 25.59 | 11.50 | 26.90 | 0.00 | - | 1 | 1 | 34.99% |
| NDX241115P13000000 | 2024-05-01 2:08PM EDT | 2024-11-15 | 89.33 | 37.80 | 44.70 | 0.00 | - | 1 | 28 | 34.42% |
| NDX241220P13000000 | 2024-06-06 1:59PM EDT | 2024-12-20 | 40.10 | 33.00 | 44.20 | -6.90 | -14.68% | 2 | 171 | 31.01% |
| NDXP241231P13000000 | 2024-06-13 10:06AM EDT | 2024-12-31 | 42.30 | 36.50 | 52.30 | 0.00 | - | 1 | 3 | 31.06% |
| NDX250117P13000000 | 2024-05-10 11:16AM EDT | 2025-01-17 | 80.40 | 53.90 | 58.80 | 0.00 | - | 2 | 5 | 30.47% |
| NDX250321P13000000 | 2024-05-20 12:59PM EDT | 2025-03-21 | 90.00 | 67.80 | 83.90 | 0.00 | - | 192 | 193 | 28.74% |
| NDX250417P13000000 | 2024-05-07 1:50PM EDT | 2025-04-17 | 131.00 | 91.50 | 100.60 | 0.00 | - | - | 1 | 28.51% |
| NDX250620P13000000 | 2024-06-12 11:41AM EDT | 2025-06-20 | 107.00 | 102.00 | 122.00 | 0.00 | - | 2 | 14 | 27.05% |
| NDX251219P13000000 | 2024-06-12 10:04AM EDT | 2025-12-19 | 199.52 | 188.00 | 208.00 | +7.32 | +3.81% | 1 | 3 | 25.19% |
| NDX261218P13000000 | 2024-03-15 10:19AM EDT | 2026-12-18 | 558.00 | 504.00 | 584.00 | 0.00 | - | - | 4 | 26.77% |
