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
61 628,02 +178,72 (+0,29 %)
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:16300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C16300000 | 2024-06-12 4:00PM EDT | 2024-06-21 | 3,160.70 | 3,357.30 | 3,399.30 | 0.00 | - | 2 | 659 | 70.58% |
| NDX240719C16300000 | 2024-06-03 1:20PM EDT | 2024-07-19 | 2,287.00 | 3,436.20 | 3,477.90 | 0.00 | - | 2 | 2 | 46.63% |
| NDX240816C16300000 | 2024-05-17 2:14PM EDT | 2024-08-16 | 2,492.24 | 3,511.70 | 3,553.90 | 0.00 | - | 1 | 12 | 40.07% |
| NDX240920C16300000 | 2023-10-24 12:46PM EDT | 2024-09-20 | 763.20 | 1,273.30 | 1,302.70 | 0.00 | - | - | 17 | 0.00% |
| NDX241018C16300000 | 2024-05-06 3:29PM EDT | 2024-10-18 | 2,332.85 | 3,125.40 | 3,153.40 | 0.00 | - | 4 | 5 | 0.00% |
| NDX241220C16300000 | 2024-04-02 10:01AM EDT | 2024-12-20 | 2,761.00 | 2,072.80 | 2,097.70 | 0.00 | - | 1 | 62 | 0.00% |
| NDX250117C16300000 | 2024-03-13 3:28PM EDT | 2025-01-17 | 2,930.10 | 2,836.50 | 2,866.30 | 0.00 | - | - | 1 | 0.00% |
| NDX251219C16300000 | 2023-02-06 10:30AM EDT | 2025-12-19 | 994.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240620P16300000 | 2024-06-11 10:18AM EDT | 2024-06-20 | 1.85 | 1.15 | 1.95 | 0.00 | - | - | 3 | 55.06% |
| NDX240621P16300000 | 2024-06-14 12:36PM EDT | 2024-06-21 | 1.85 | 1.70 | 2.60 | -1.75 | -48.61% | 1 | 694 | 52.80% |
| NDXP240628P16300000 | 2024-05-13 3:59PM EDT | 2024-06-28 | 39.10 | 0.80 | 9.50 | 0.00 | - | 1 | 5 | 45.02% |
| NDX240719P16300000 | 2024-06-10 10:26AM EDT | 2024-07-19 | 16.50 | 12.10 | 13.60 | 0.00 | - | 2 | 22 | 30.05% |
| NDXP240726P16300000 | 2024-05-31 11:07AM EDT | 2024-07-26 | 56.30 | 14.50 | 16.40 | 0.00 | - | 1 | 1 | 28.26% |
| NDX240816P16300000 | 2024-05-16 11:20AM EDT | 2024-08-16 | 68.25 | 26.10 | 28.60 | 0.00 | - | 1 | 2 | 25.40% |
| NDX240920P16300000 | 2024-06-05 10:15AM EDT | 2024-09-20 | 95.39 | 54.30 | 57.80 | 0.00 | - | 1 | 20 | 23.46% |
| NDXP240930P16300000 | 2024-02-28 1:38PM EDT | 2024-09-30 | 367.25 | 272.20 | 280.80 | 0.00 | - | 1 | 1 | 34.54% |
| NDX241220P16300000 | 2024-06-12 9:41AM EDT | 2024-12-20 | 167.82 | 160.00 | 175.30 | 0.00 | - | 1 | 79 | 22.44% |
| NDX250117P16300000 | 2024-05-06 3:13PM EDT | 2025-01-17 | 407.00 | 241.10 | 249.00 | 0.00 | - | 1 | 8 | 23.40% |
| NDX250321P16300000 | 2024-04-12 12:38PM EDT | 2025-03-21 | 630.40 | 440.40 | 456.40 | 0.00 | - | 1 | 1 | 25.73% |
| NDX250620P16300000 | 2023-12-26 2:49PM EDT | 2025-06-20 | 1,057.83 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 32.05% |
