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
61 693,55 +70,21 (+0,11 %)
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:14000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C14000000 | 2024-06-11 10:15AM EDT | 2024-06-21 | 5,052.73 | 5,653.90 | 5,695.60 | 0.00 | - | 1 | 33 | 123.43% |
| NDX240719C14000000 | 2024-06-11 10:15AM EDT | 2024-07-19 | 5,113.93 | 5,712.90 | 5,757.80 | 0.00 | - | 3 | 4 | 68.42% |
| NDX240816C14000000 | 2024-03-18 10:00AM EDT | 2024-08-16 | 4,412.17 | 3,808.70 | 3,830.30 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240920C14000000 | 2023-11-06 2:24PM EDT | 2024-09-20 | 2,220.90 | 2,695.70 | 2,714.40 | 0.00 | - | - | 1 | 0.00% |
| NDX241115C14000000 | 2024-03-20 2:07PM EDT | 2024-11-15 | 4,704.98 | 3,641.40 | 3,666.70 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220C14000000 | 2024-06-13 12:50PM EDT | 2024-12-20 | 5,919.80 | 6,037.40 | 6,093.30 | 0.00 | - | 1 | 193 | 46.16% |
| NDX251219C14000000 | 2024-06-06 10:54AM EDT | 2025-12-19 | 6,255.00 | 6,722.00 | 6,922.00 | 0.00 | - | 4 | 26 | 41.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P14000000 | 2024-06-14 3:21PM EDT | 2024-06-21 | 0.05 | 0.25 | 1.00 | -0.55 | -91.67% | 16 | 692 | 87.26% |
| NDXP240628P14000000 | 2024-06-07 12:55PM EDT | 2024-06-28 | 1.54 | 0.95 | 1.80 | 0.00 | - | 2 | 21 | 63.61% |
| NDX240719P14000000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 5.70 | 5.40 | 6.70 | +0.70 | +14.00% | 3 | 123 | 46.64% |
| NDX240816P14000000 | 2024-06-12 3:55PM EDT | 2024-08-16 | 7.32 | 9.20 | 11.00 | 0.00 | - | 6 | 28 | 36.81% |
| NDX240920P14000000 | 2024-06-13 11:33AM EDT | 2024-09-20 | 15.67 | 17.70 | 20.10 | 0.00 | - | 4 | 186 | 32.07% |
| NDXP240930P14000000 | 2024-01-10 4:05PM EDT | 2024-09-30 | 241.89 | 134.50 | 141.20 | 0.00 | - | - | 1 | 44.37% |
| NDX241115P14000000 | 2024-05-24 12:52PM EDT | 2024-11-15 | 60.20 | 36.60 | 52.30 | 0.00 | - | 2 | 28 | 30.02% |
| NDX241220P14000000 | 2024-06-14 10:12AM EDT | 2024-12-20 | 61.10 | 54.00 | 64.50 | -13.30 | -17.88% | 2 | 338 | 28.20% |
| NDXP241231P14000000 | 2024-06-12 10:10AM EDT | 2024-12-31 | 63.60 | 58.60 | 74.30 | 0.00 | - | 2 | 2 | 28.20% |
| NDX250117P14000000 | 2024-06-06 1:58PM EDT | 2025-01-17 | 88.10 | 67.50 | 83.20 | 0.00 | - | 2 | 60 | 27.71% |
| NDX250321P14000000 | 2024-06-03 12:12PM EDT | 2025-03-21 | 150.00 | 102.80 | 118.90 | 0.00 | - | 1 | 21 | 26.38% |
| NDXP250331P14000000 | 2024-06-12 9:30AM EDT | 2025-03-31 | 134.70 | 108.50 | 124.50 | 0.00 | - | - | 1 | 26.20% |
| NDX250516P14000000 | 2024-05-10 10:21AM EDT | 2025-05-16 | 207.00 | 155.90 | 166.00 | 0.00 | - | - | 0 | 26.11% |
| NDX250620P14000000 | 2024-05-02 1:27PM EDT | 2025-06-20 | 321.87 | 200.00 | 240.00 | 0.00 | - | 2 | 21 | 27.42% |
| NDX251219P14000000 | 2024-06-05 11:28AM EDT | 2025-12-19 | 311.96 | 248.00 | 288.00 | 0.00 | - | 1 | 51 | 23.68% |
