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
61 708,85 +8,14 (+0,01 %)
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:16000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C16000000 | 2024-06-10 10:15AM EDT | 2024-06-17 | 2,975.08 | 3,623.30 | 3,683.20 | 0.00 | - | - | 1 | 148.90% |
| NDX240621C16000000 | 2024-05-23 9:51AM EDT | 2024-06-21 | 2,865.93 | 3,657.70 | 3,695.90 | 0.00 | - | 1 | 260 | 81.50% |
| NDXP240624C16000000 | 2024-06-05 9:34AM EDT | 2024-06-24 | 2,836.50 | 3,656.90 | 3,716.70 | 0.00 | - | - | 1 | 71.96% |
| NDXP240627C16000000 | 2024-06-12 9:38AM EDT | 2024-06-27 | 3,430.35 | 3,646.70 | 3,706.30 | 0.00 | - | - | 1 | 57.45% |
| NDXP240628C16000000 | 2024-06-03 11:34AM EDT | 2024-06-28 | 2,631.10 | 3,672.50 | 3,716.10 | 0.00 | - | 1 | 6 | 62.62% |
| NDX240719C16000000 | 2024-06-14 11:50AM EDT | 2024-07-19 | 3,649.05 | 3,729.60 | 3,774.40 | +48.10 | +1.34% | 1 | 18 | 50.45% |
| NDX240920C16000000 | 2023-11-14 11:59AM EDT | 2024-09-20 | 1,351.60 | 1,771.70 | 1,785.80 | 0.00 | - | 1 | 4 | 0.00% |
| NDX241018C16000000 | 2024-04-02 12:58PM EDT | 2024-10-18 | 2,803.83 | 2,179.50 | 2,239.00 | 0.00 | - | 4 | 3 | 0.00% |
| NDX241220C16000000 | 2024-05-15 10:30AM EDT | 2024-12-20 | 3,127.85 | 4,188.90 | 4,243.40 | 0.00 | - | 2 | 117 | 36.87% |
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 0.00% |
| NDX251219C16000000 | 2023-09-27 11:13AM EDT | 2025-12-19 | 1,937.10 | 1,586.00 | 1,786.00 | 0.00 | - | 45 | 49 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P16000000 | 2024-06-14 4:02PM EDT | 2024-06-17 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 226 | 3 | 80.66% |
| NDX240621P16000000 | 2024-06-12 3:48PM EDT | 2024-06-21 | 1.67 | 1.40 | 2.30 | 0.00 | - | 6 | 2,171 | 61.10% |
| NDXP240628P16000000 | 2024-06-12 9:45AM EDT | 2024-06-28 | 3.27 | 3.50 | 4.50 | 0.00 | - | 4 | 26 | 45.95% |
| NDX240719P16000000 | 2024-06-12 3:30PM EDT | 2024-07-19 | 10.05 | 10.90 | 12.30 | 0.00 | - | 21 | 447 | 32.57% |
| NDXP240726P16000000 | 2024-06-13 11:14AM EDT | 2024-07-26 | 11.50 | 12.80 | 14.70 | 0.00 | - | 3 | 3 | 30.48% |
| NDX240816P16000000 | 2024-06-12 1:21PM EDT | 2024-08-16 | 19.80 | 22.30 | 24.50 | 0.00 | - | 3 | 234 | 26.96% |
| NDX240920P16000000 | 2024-06-14 11:34AM EDT | 2024-09-20 | 48.60 | 46.10 | 49.30 | +3.90 | +8.72% | 1 | 871 | 24.60% |
| NDXP240930P16000000 | 2024-05-30 10:50AM EDT | 2024-09-30 | 110.97 | 49.10 | 64.30 | 0.00 | - | 1 | 6 | 24.79% |
| NDX241018P16000000 | 2024-06-11 11:20AM EDT | 2024-10-18 | 90.20 | 65.20 | 80.80 | 0.00 | - | 1 | 27 | 24.16% |
| NDX241115P16000000 | 2024-06-14 11:06AM EDT | 2024-11-15 | 108.00 | 104.60 | 112.20 | -25.10 | -18.86% | 1 | 15 | 23.67% |
| NDX241220P16000000 | 2024-06-11 3:55PM EDT | 2024-12-20 | 164.12 | 138.80 | 154.30 | 0.00 | - | 1 | 313 | 23.26% |
| NDXP241231P16000000 | 2024-06-11 3:59PM EDT | 2024-12-31 | 174.00 | 147.70 | 163.20 | 0.00 | - | 40 | 91 | 22.97% |
| NDX250117P16000000 | 2024-04-23 10:41AM EDT | 2025-01-17 | 525.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| NDX250221P16000000 | 2024-05-17 1:02PM EDT | 2025-02-21 | 300.00 | 199.60 | 215.70 | 0.00 | - | 4 | 4 | 22.22% |
| NDX250321P16000000 | 2024-05-28 1:56PM EDT | 2025-03-21 | 305.35 | 229.20 | 245.30 | 0.00 | - | 10 | 47 | 21.95% |
| NDX250620P16000000 | 2024-05-03 11:07AM EDT | 2025-06-20 | 589.00 | 400.00 | 480.00 | 0.00 | - | 2 | 17 | 24.27% |
| NDX251219P16000000 | 2024-04-19 12:04PM EDT | 2025-12-19 | 993.70 | 427.00 | 773.00 | 0.00 | - | 1 | 49 | 24.41% |
| NDX261218P16000000 | 2024-06-07 1:53PM EDT | 2026-12-18 | 797.70 | 704.00 | 784.00 | 0.00 | - | 1 | 12 | 19.08% |
