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
61 685,01 +735,86 (+1,21 %)
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:16400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C16400000 | 2024-06-12 2:36PM EDT | 2024-06-21 | 3,176.80 | 3,257.50 | 3,299.50 | +100.80 | +3.28% | 1 | 44 | 68.74% |
| NDXP240628C16400000 | 2023-11-28 11:39AM EDT | 2024-06-28 | 907.20 | 1,426.50 | 1,441.00 | 0.00 | - | - | 6 | 0.00% |
| NDX240719C16400000 | 2024-05-31 10:24AM EDT | 2024-07-19 | 3,254.80 | 3,337.20 | 3,378.90 | +1,116.55 | +52.22% | 1 | 1 | 45.57% |
| NDX240816C16400000 | 2024-06-13 10:07AM EDT | 2024-08-16 | 3,394.91 | 3,414.60 | 3,456.40 | -2.21 | -0.07% | 1 | 8 | 39.28% |
| NDX240920C16400000 | 2024-05-28 3:39PM EDT | 2024-09-20 | 2,798.90 | 3,509.60 | 3,564.80 | 0.00 | - | 11 | 132 | 36.48% |
| NDX241220C16400000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,781.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| NDX250417C16400000 | 2024-05-22 4:11PM EDT | 2025-04-17 | 3,419.40 | 4,130.00 | 4,330.00 | 0.00 | - | - | 1 | 35.85% |
| NDX250516C16400000 | 2024-05-24 1:28PM EDT | 2025-05-16 | 3,602.20 | 4,208.00 | 4,408.00 | 0.00 | - | 1 | 2 | 35.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P16400000 | 2024-06-14 12:36PM EDT | 2024-06-21 | 1.85 | 1.80 | 2.70 | -0.25 | -11.90% | 1 | 130 | 51.50% |
| NDXP240624P16400000 | 2024-05-31 10:16AM EDT | 2024-06-24 | 2.15 | 2.45 | 3.30 | -12.00 | -84.81% | 3 | 1 | 45.03% |
| NDXP240628P16400000 | 2024-05-14 10:50AM EDT | 2024-06-28 | 42.00 | 3.30 | 4.20 | 0.00 | - | 1 | 4 | 39.19% |
| NDX240719P16400000 | 2024-06-03 12:12PM EDT | 2024-07-19 | 35.85 | 12.50 | 14.00 | 0.00 | - | 1 | 9 | 29.34% |
| NDX240816P16400000 | 2024-05-31 12:44PM EDT | 2024-08-16 | 102.50 | 27.60 | 30.20 | 0.00 | - | 2 | 3 | 24.96% |
| NDX240920P16400000 | 2024-06-06 9:45AM EDT | 2024-09-20 | 85.90 | 57.60 | 61.00 | 0.00 | - | 225 | 759 | 23.12% |
| NDX241115P16400000 | 2024-04-04 9:42AM EDT | 2024-11-15 | 380.52 | 357.80 | 367.50 | 0.00 | - | 5 | 5 | 31.19% |
| NDX241220P16400000 | 2024-06-12 9:51AM EDT | 2024-12-20 | 171.70 | 167.40 | 182.80 | 0.00 | - | 1 | 39 | 22.19% |
| NDXP241231P16400000 | 2024-06-05 11:50AM EDT | 2024-12-31 | 245.90 | 177.40 | 192.70 | 0.00 | - | - | 2 | 21.92% |
| NDX250117P16400000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 739.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX250321P16400000 | 2024-04-19 1:36PM EDT | 2025-03-21 | 830.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX250620P16400000 | 2023-12-26 2:49PM EDT | 2025-06-20 | 1,086.27 | 800.00 | 1,000.00 | 0.00 | - | - | 20 | 31.48% |
