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
61 810,51 +216,69 (+0,35 %)
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:15800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C15800000 | 2024-05-23 9:51AM EDT | 2024-06-21 | 3,073.30 | 3,857.30 | 3,895.60 | 0.00 | - | 1 | 40 | 79.13% |
| NDX240719C15800000 | 2024-05-23 9:50AM EDT | 2024-07-19 | 3,169.97 | 3,931.10 | 3,987.80 | 0.00 | - | 1 | 5 | 50.27% |
| NDX240920C15800000 | 2023-09-20 11:43AM EDT | 2024-09-20 | 1,305.00 | 966.30 | 990.00 | 0.00 | - | - | 2 | 0.00% |
| NDX241220C15800000 | 2024-03-04 11:28AM EDT | 2024-12-20 | 3,395.20 | 3,268.30 | 3,296.90 | 0.00 | - | 3 | 5 | 0.00% |
| NDX250117C15800000 | 2024-02-28 1:33PM EDT | 2025-01-17 | 3,152.90 | 3,419.50 | 3,455.60 | 0.00 | - | - | 1 | 0.00% |
| NDX251219C15800000 | 2023-10-31 4:05PM EDT | 2025-12-19 | 1,869.80 | 2,592.00 | 2,792.00 | 0.00 | - | 1 | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P15800000 | 2024-06-12 9:37AM EDT | 2024-06-21 | 1.50 | 1.25 | 2.15 | 0.00 | - | 1 | 84 | 59.17% |
| NDXP240628P15800000 | 2024-05-08 1:38PM EDT | 2024-06-28 | 29.85 | 4.20 | 5.50 | 0.00 | - | 1 | 3 | 47.86% |
| NDXP240705P15800000 | 2024-05-30 1:33PM EDT | 2024-07-05 | 14.16 | 5.00 | 6.00 | 0.00 | - | 1 | 1 | 39.51% |
| NDX240719P15800000 | 2024-06-06 12:14PM EDT | 2024-07-19 | 13.90 | 10.30 | 11.60 | 0.00 | - | 15 | 539 | 33.51% |
| NDXP240726P15800000 | 2024-06-11 2:21PM EDT | 2024-07-26 | 12.75 | 11.80 | 13.70 | 0.00 | - | 1 | 1 | 31.35% |
| NDX240816P15800000 | 2024-06-11 2:21PM EDT | 2024-08-16 | 23.75 | 20.10 | 22.30 | 0.00 | - | 2 | 13 | 27.67% |
| NDX240920P15800000 | 2024-05-31 1:20PM EDT | 2024-09-20 | 105.58 | 41.40 | 44.60 | 0.00 | - | 494 | 494 | 25.18% |
| NDXP240930P15800000 | 2024-05-17 2:21PM EDT | 2024-09-30 | 98.62 | 43.40 | 58.60 | 0.00 | - | 1 | 28 | 25.37% |
| NDX241115P15800000 | 2024-03-07 11:30AM EDT | 2024-11-15 | 344.80 | 332.90 | 342.70 | 0.00 | - | 5 | 5 | 34.48% |
| NDX241220P15800000 | 2024-06-11 3:55PM EDT | 2024-12-20 | 148.87 | 126.60 | 142.00 | 0.00 | - | 1 | 15 | 23.71% |
| NDXP241231P15800000 | 2024-06-05 11:34AM EDT | 2024-12-31 | 184.44 | 135.00 | 150.40 | 0.00 | - | 1 | 1 | 23.41% |
| NDX250321P15800000 | 2024-06-06 11:46AM EDT | 2025-03-21 | 259.60 | 211.90 | 228.00 | 0.00 | - | - | 12 | 22.34% |
| NDX251219P15800000 | 2024-04-24 2:32PM EDT | 2025-12-19 | 815.00 | 436.00 | 636.90 | 0.00 | - | 7 | 14 | 23.18% |
