Marchés français ouverture 3 h 3 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 034,00 +416,90 (+1,08 %) EUR/USD
1,0834 +0,0007 (+0,07 %) HANG SENG
18 931,03 -264,57 (-1,38 %) Bitcoin EUR
64 076,40 -490,14 (-0,76 %)
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:16600.00
Options d’achatpour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C16600000 | 2024-04-19 11:31AM EDT | 2024-06-21 | 1,033.87 | 2,026.20 | 2,042.40 | 0.00 | - | 1 | 21 | 0.00% |
| NDXP240628C16600000 | 2023-11-28 11:44AM EDT | 2024-06-28 | 819.80 | 1,289.70 | 1,303.50 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C16600000 | 2024-02-01 11:04AM EDT | 2024-07-19 | 1,463.35 | 2,213.70 | 2,229.30 | 0.00 | - | - | 2 | 26.75% |
| NDX241115C16600000 | 2024-05-15 2:02PM EDT | 2024-11-15 | 2,636.60 | 2,732.10 | 2,746.00 | 0.00 | - | 12 | 12 | 29.81% |
| NDX241220C16600000 | 2023-11-07 3:44PM EDT | 2024-12-20 | 1,078.10 | 1,288.00 | 1,476.00 | 0.00 | - | 8 | 5 | 0.00% |
| NDX251219C16600000 | 2023-06-23 9:53AM EDT | 2025-12-19 | 1,920.00 | 2,098.00 | 2,298.00 | 0.00 | - | 1 | 0 | 9.79% |
Options de ventepour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P16600000 | 2024-05-17 11:09AM EDT | 2024-05-23 | 1.05 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 79.22% |
| NDXP240524P16600000 | 2024-05-15 4:00PM EDT | 2024-05-24 | 2.13 | 0.05 | 1.05 | 0.00 | - | 3 | 14 | 57.40% |
| NDXP240528P16600000 | 2024-05-21 9:49AM EDT | 2024-05-28 | 0.30 | 0.05 | 1.35 | 0.00 | - | 1 | 10 | 36.33% |
| NDXP240529P16600000 | 2024-05-06 4:02PM EDT | 2024-05-29 | 18.90 | 0.40 | 1.75 | 0.00 | - | 5 | 5 | 34.64% |
| NDXP240531P16600000 | 2024-05-15 9:32AM EDT | 2024-05-31 | 5.58 | 1.60 | 3.10 | 0.00 | - | 3 | 9 | 32.73% |
| NDXP240603P16600000 | 2024-05-07 10:57AM EDT | 2024-06-03 | 22.80 | 2.20 | 3.80 | 0.00 | - | 5 | 0 | 29.11% |
| NDXP240607P16600000 | 2024-05-16 9:47AM EDT | 2024-06-07 | 8.95 | 4.90 | 6.90 | 0.00 | - | 3 | 14 | 27.41% |
| NDXP240611P16600000 | 2024-05-13 10:28AM EDT | 2024-06-11 | 23.60 | 5.90 | 10.40 | 0.00 | - | 30 | 30 | 26.13% |
| NDXP240614P16600000 | 2024-05-10 9:56AM EDT | 2024-06-14 | 33.80 | 10.90 | 13.60 | 0.00 | - | 1 | 1 | 25.49% |
| NDX240621P16600000 | 2024-05-21 12:36PM EDT | 2024-06-21 | 14.90 | 15.40 | 18.80 | 0.00 | - | 2 | 76 | 23.65% |
| NDXP240628P16600000 | 2024-05-21 10:30AM EDT | 2024-06-28 | 22.40 | 22.40 | 25.60 | 0.00 | - | 1 | 5 | 22.61% |
| NDX240719P16600000 | 2024-05-22 4:03PM EDT | 2024-07-19 | 41.73 | 41.20 | 44.70 | +1.68 | +4.19% | 1 | 136 | 20.36% |
| NDX240816P16600000 | 2024-05-21 3:13PM EDT | 2024-08-16 | 75.80 | 76.80 | 81.20 | 0.00 | - | 3 | 64 | 19.43% |
| NDX240920P16600000 | 2024-05-21 3:49PM EDT | 2024-09-20 | 122.60 | 125.30 | 129.60 | 0.00 | - | 3 | 33 | 18.79% |
| NDXP240930P16600000 | 2024-05-16 11:18AM EDT | 2024-09-30 | 150.30 | 137.90 | 144.10 | 0.00 | - | - | 1 | 18.68% |
| NDX241018P16600000 | 2024-05-13 3:15PM EDT | 2024-10-18 | 250.00 | 166.50 | 172.70 | 0.00 | - | 1 | 9 | 18.60% |
| NDX241115P16600000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 564.40 | 521.30 | 534.80 | 0.00 | - | 5 | 5 | 27.22% |
| NDX241220P16600000 | 2024-05-16 11:16AM EDT | 2024-12-20 | 294.50 | 280.30 | 288.30 | 0.00 | - | 4 | 30 | 18.88% |
| NDXP241231P16600000 | 2024-01-24 12:34PM EDT | 2024-12-31 | 674.72 | 574.10 | 598.20 | 0.00 | - | 1 | 1 | 25.65% |
| NDX250117P16600000 | 2024-04-23 2:43PM EDT | 2025-01-17 | 646.55 | 314.30 | 323.60 | 0.00 | - | - | 3 | 18.60% |
| NDX250417P16600000 | 2024-04-29 4:00PM EDT | 2025-04-17 | 688.00 | 433.00 | 442.70 | 0.00 | - | - | 5 | 18.22% |
