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
61 699,61 +711,38 (+1,17 %)
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:15500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C15500000 | 2024-04-22 3:20PM EDT | 2024-06-21 | 1,992.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240719C15500000 | 2023-12-05 1:25PM EDT | 2024-07-19 | 1,449.14 | 1,709.30 | 1,727.10 | 0.00 | - | 15 | 1 | 0.00% |
| NDX240816C15500000 | 2024-02-20 11:42AM EDT | 2024-08-16 | 2,600.30 | 3,266.10 | 3,284.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240920C15500000 | 2024-02-15 4:24PM EDT | 2024-09-20 | 3,015.00 | 2,962.60 | 2,983.50 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240930C15500000 | 2023-10-02 9:30AM EDT | 2024-09-30 | 1,312.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241018C15500000 | 2024-02-21 11:15AM EDT | 2024-10-18 | 2,784.98 | 3,459.60 | 3,481.40 | 0.00 | - | 3 | 3 | 0.00% |
| NDX241220C15500000 | 2024-03-07 3:03PM EDT | 2024-12-20 | 3,730.80 | 3,439.40 | 3,465.40 | 0.00 | - | 1 | 30 | 0.00% |
| NDX250117C15500000 | 2024-01-11 11:05AM EDT | 2025-01-17 | 2,554.00 | 3,480.50 | 3,508.30 | 0.00 | - | 2 | 0 | 0.00% |
| NDX250417C15500000 | 2024-04-30 11:11AM EDT | 2025-04-17 | 3,337.00 | 4,027.20 | 4,073.00 | 0.00 | - | - | 8 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P15500000 | 2024-06-13 2:34PM EDT | 2024-06-21 | 1.00 | 1.00 | 1.85 | 0.00 | - | 11 | 425 | 62.73% |
| NDXP240628P15500000 | 2024-06-10 10:25AM EDT | 2024-06-28 | 4.00 | 2.80 | 3.70 | 0.00 | - | 1 | 18 | 49.16% |
| NDX240719P15500000 | 2024-06-14 3:23PM EDT | 2024-07-19 | 9.60 | 9.30 | 10.70 | +1.00 | +11.63% | 233 | 158 | 35.64% |
| NDX240816P15500000 | 2024-06-14 12:55PM EDT | 2024-08-16 | 17.00 | 17.40 | 19.50 | -7.90 | -31.73% | 56 | 164 | 29.09% |
| NDX240920P15500000 | 2024-06-14 3:24PM EDT | 2024-09-20 | 35.80 | 35.50 | 38.50 | +2.80 | +8.48% | 108 | 264 | 26.25% |
| NDXP240930P15500000 | 2024-05-30 11:00AM EDT | 2024-09-30 | 83.90 | 36.30 | 51.50 | 0.00 | - | 1 | 5 | 26.46% |
| NDX241220P15500000 | 2024-06-13 2:08PM EDT | 2024-12-20 | 114.50 | 109.90 | 125.40 | 0.00 | - | 32 | 128 | 24.48% |
| NDXP241231P15500000 | 2024-04-12 9:30AM EDT | 2024-12-31 | 340.90 | 230.70 | 240.70 | 0.00 | - | 1 | 1 | 28.58% |
| NDX250117P15500000 | 2024-06-11 3:43PM EDT | 2025-01-17 | 155.40 | 132.30 | 147.90 | 0.00 | - | 2 | 11 | 23.85% |
| NDX250321P15500000 | 2024-04-19 12:56PM EDT | 2025-03-21 | 603.20 | 266.40 | 277.60 | 0.00 | - | 10 | 11 | 25.27% |
| NDX250620P15500000 | 2024-05-16 3:03PM EDT | 2025-06-20 | 352.55 | 246.00 | 286.00 | 0.00 | - | 1 | 2 | 22.17% |
| NDX251219P15500000 | 2024-04-11 9:34AM EDT | 2025-12-19 | 722.00 | 535.70 | 617.70 | 0.00 | - | 1 | 6 | 24.12% |
