La bourse est fermée
Dow Jones
38 488,57 -197,75 (-0,51 %) Nasdaq
16 773,27 +38,26 (+0,23 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0902 +0,0047 (+0,44 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 396,22 +1 279,32 (+2,06 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:52PM EDT. Marché ouvert.
Prix d’exercice:16800.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240606C16800000 | 2024-05-23 9:50AM EDT | 2024-06-06 | 2,028.90 | 1,724.90 | 1,756.80 | 0.00 | - | - | 1 | 53.50% |
| NDXP240610C16800000 | 2024-05-16 10:12AM EDT | 2024-06-10 | 1,866.79 | 1,742.00 | 1,771.40 | 0.00 | - | - | 1 | 43.23% |
| NDXP240614C16800000 | 2024-05-24 2:38PM EDT | 2024-06-14 | 2,077.25 | 1,761.00 | 1,788.40 | 0.00 | - | 3 | 3 | 39.17% |
| NDX240621C16800000 | 2024-05-09 12:31PM EDT | 2024-06-21 | 1,447.86 | 1,775.60 | 1,806.40 | 0.00 | - | 21 | 70 | 33.84% |
| NDXP240628C16800000 | 2024-02-22 11:08AM EDT | 2024-06-28 | 1,666.20 | 1,917.50 | 1,934.40 | 0.00 | - | 1 | 4 | 40.98% |
| NDX240719C16800000 | 2024-04-22 12:24PM EDT | 2024-07-19 | 984.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240920C16800000 | 2023-12-14 5:02PM EDT | 2024-09-20 | 1,231.90 | 1,308.80 | 1,329.90 | 0.00 | - | 6 | 8 | 0.00% |
| NDX241115C16800000 | 2024-05-23 12:57PM EDT | 2024-11-15 | 2,626.86 | 2,385.40 | 2,410.10 | 0.00 | - | 4 | 14 | 28.80% |
| NDX241220C16800000 | 2024-04-02 10:01AM EDT | 2024-12-20 | 2,386.70 | 1,726.80 | 1,731.20 | 0.00 | - | 1 | 22 | 0.00% |
| NDX250117C16800000 | 2024-05-30 11:00AM EDT | 2025-01-17 | 2,707.02 | 2,622.00 | 2,654.50 | 0.00 | - | 1 | 2 | 29.43% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P16800000 | 2024-05-23 10:42AM EDT | 2024-06-03 | 2.45 | 0.00 | 0.25 | 0.00 | - | - | 2 | 59.86% |
| NDXP240604P16800000 | 2024-05-30 4:13PM EDT | 2024-06-04 | 0.97 | 0.05 | 0.40 | 0.00 | - | 9 | 6 | 46.83% |
| NDXP240605P16800000 | 2024-05-29 10:46AM EDT | 2024-06-05 | 1.56 | 0.25 | 0.70 | 0.00 | - | 2 | 5 | 40.39% |
| NDXP240606P16800000 | 2024-05-30 11:04AM EDT | 2024-06-06 | 1.75 | 0.45 | 1.05 | 0.00 | - | 1 | 2 | 36.51% |
| NDXP240607P16800000 | 2024-05-31 1:14PM EDT | 2024-06-07 | 3.14 | 0.70 | 1.40 | 0.00 | - | 1 | 4 | 33.72% |
| NDXP240610P16800000 | 2024-06-03 10:48AM EDT | 2024-06-10 | 1.48 | 1.00 | 1.80 | -1.83 | -55.29% | 2 | 3 | 27.45% |
| NDXP240611P16800000 | 2024-05-28 12:54PM EDT | 2024-06-11 | 4.70 | 1.55 | 2.40 | 0.00 | - | 1 | 1 | 26.81% |
| NDXP240614P16800000 | 2024-06-03 10:36AM EDT | 2024-06-14 | 7.09 | 6.50 | 7.30 | -4.19 | -37.15% | 84 | 9 | 27.14% |
| NDXP240620P16800000 | 2024-05-24 9:48AM EDT | 2024-06-20 | 19.75 | 11.90 | 14.10 | 0.00 | - | 1 | 1 | 24.77% |
| NDX240621P16800000 | 2024-05-29 3:09PM EDT | 2024-06-21 | 18.40 | 12.80 | 13.50 | 0.00 | - | 2 | 323 | 23.92% |
| NDXP240628P16800000 | 2024-05-31 2:57PM EDT | 2024-06-28 | 36.52 | 21.40 | 22.90 | 0.00 | - | 6 | 17 | 22.63% |
| NDX240719P16800000 | 2024-05-31 2:31PM EDT | 2024-07-19 | 77.80 | 48.70 | 50.20 | 0.00 | - | 1 | 55 | 20.11% |
| NDX240816P16800000 | 2024-05-31 10:29AM EDT | 2024-08-16 | 121.80 | 97.20 | 99.30 | 0.00 | - | 5 | 20 | 19.24% |
| NDX240920P16800000 | 2024-05-30 3:35PM EDT | 2024-09-20 | 169.00 | 158.00 | 160.60 | 0.00 | - | 21 | 42 | 18.63% |
| NDXP240930P16800000 | 2024-05-02 9:31AM EDT | 2024-09-30 | 476.09 | 173.70 | 182.90 | 0.00 | - | 1 | 6 | 18.70% |
| NDX241018P16800000 | 2024-05-28 2:00PM EDT | 2024-10-18 | 182.36 | 208.10 | 212.60 | 0.00 | - | 4 | 5 | 18.46% |
| NDX241115P16800000 | 2024-05-31 2:16PM EDT | 2024-11-15 | 325.40 | 276.80 | 282.70 | 0.00 | - | 7 | 8 | 18.90% |
| NDX241220P16800000 | 2024-05-14 1:53PM EDT | 2024-12-20 | 405.30 | 336.60 | 340.80 | 0.00 | - | 2 | 37 | 18.65% |
| NDXP241231P16800000 | 2024-04-17 12:32PM EDT | 2024-12-31 | 746.95 | 348.30 | 359.00 | 0.00 | - | 4 | 0 | 18.59% |
| NDX250117P16800000 | 2024-05-30 11:02AM EDT | 2025-01-17 | 380.67 | 375.70 | 382.60 | 0.00 | - | 1 | 3 | 18.43% |
| NDX250321P16800000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 814.70 | 720.50 | 745.10 | 0.00 | - | - | 13 | 23.11% |
| NDX250516P16800000 | 2024-05-17 9:30AM EDT | 2025-05-16 | 527.10 | 532.00 | 548.70 | 0.00 | - | 1 | 1 | 17.88% |
| NDX251219P16800000 | 2024-04-04 12:37PM EDT | 2025-12-19 | 949.80 | 695.50 | 1,245.50 | 0.00 | - | 1 | 1 | 22.87% |
