Marchés français ouverture 39 min
Dow Jones
38 571,03 -115,27 (-0,30 %) Nasdaq
16 828,67 +93,67 (+0,56 %) Nikkei 225
38 837,46 -85,54 (-0,22 %) EUR/USD
1,0904 -0,0002 (-0,02 %) HANG SENG
18 476,90 +73,90 (+0,40 %) Bitcoin EUR
63 142,11 +63,26 (+0,10 %)
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:16200.00
Options d’achatpour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C16200000 | 2024-04-12 11:41AM EDT | 2024-06-21 | 2,159.15 | 2,054.30 | 2,070.90 | 0.00 | - | 1 | 22 | 0.00% |
| NDXP240628C16200000 | 2023-11-15 10:30AM EDT | 2024-06-28 | 1,037.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240816C16200000 | 2023-10-30 9:43AM EDT | 2024-08-16 | 577.98 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NDX240920C16200000 | 2024-02-20 3:48PM EDT | 2024-09-20 | 2,188.60 | 2,772.80 | 2,791.00 | 0.00 | - | 1 | 11 | 32.70% |
| NDX241018C16200000 | 2024-05-14 2:40PM EDT | 2024-10-18 | 2,596.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241220C16200000 | 2024-05-15 9:51AM EDT | 2024-12-20 | 2,898.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250321C16200000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,110.00 | 3,325.50 | 3,356.80 | 0.00 | - | 2 | 2 | 31.15% |
Options de ventepour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P16200000 | 2024-05-23 2:25PM EDT | 2024-06-04 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NDXP240606P16200000 | 2024-05-31 10:55AM EDT | 2024-06-06 | 1.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NDXP240607P16200000 | 2024-05-06 9:39AM EDT | 2024-06-07 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP240614P16200000 | 2024-04-24 3:11PM EDT | 2024-06-14 | 115.30 | 6.70 | 7.70 | 0.00 | - | - | 2 | 38.14% |
| NDX240621P16200000 | 2024-05-31 11:18AM EDT | 2024-06-21 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240628P16200000 | 2024-05-31 3:40PM EDT | 2024-06-28 | 16.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240705P16200000 | 2024-05-31 10:13AM EDT | 2024-07-05 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240719P16200000 | 2024-05-24 10:59AM EDT | 2024-07-19 | 28.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NDX240816P16200000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 126.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240920P16200000 | 2024-05-31 1:01PM EDT | 2024-09-20 | 140.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240930P16200000 | 2024-05-13 9:30AM EDT | 2024-09-30 | 164.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241018P16200000 | 2024-05-15 1:39PM EDT | 2024-10-18 | 152.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX241115P16200000 | 2024-05-01 9:54AM EDT | 2024-11-15 | 470.10 | 198.20 | 207.40 | 0.00 | - | 4 | 16 | 20.84% |
| NDX241220P16200000 | 2024-05-30 10:45AM EDT | 2024-12-20 | 258.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| NDX250117P16200000 | 2024-04-23 12:00PM EDT | 2025-01-17 | 570.47 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| NDX250321P16200000 | 2024-02-02 11:32AM EDT | 2025-03-21 | 730.00 | 479.70 | 585.90 | 0.00 | - | 32 | 32 | 24.11% |
| NDX250516P16200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 494.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250620P16200000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 690.00 | 608.00 | 680.00 | 0.00 | - | 2 | 2 | 22.66% |
