Marchés français ouverture 7 h 40 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0911 +0,0005 (+0,04 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 211,51 +1 001,58 (+1,61 %)
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:17000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C17000000 | 2024-06-03 9:34AM EDT | 2024-06-03 | 1,671.90 | 0.00 | 0.00 | +213.10 | +14.61% | 1 | 1 | 0.00% |
| NDXP240605C17000000 | 2024-05-02 10:00AM EDT | 2024-06-05 | 684.26 | 1,525.30 | 1,541.40 | 0.00 | - | - | 10 | 0.00% |
| NDXP240607C17000000 | 2024-05-24 3:04PM EDT | 2024-06-07 | 1,818.80 | 1,612.30 | 1,634.80 | 0.00 | - | 2 | 3 | 52.19% |
| NDXP240612C17000000 | 2024-05-30 9:52AM EDT | 2024-06-12 | 1,716.70 | 1,622.60 | 1,645.00 | 0.00 | - | 1 | 1 | 39.31% |
| NDX240621C17000000 | 2024-05-20 2:56PM EDT | 2024-06-21 | 1,771.20 | 1,659.30 | 1,680.70 | 0.00 | - | 2 | 397 | 33.48% |
| NDXP240628C17000000 | 2024-05-23 10:52AM EDT | 2024-06-28 | 1,887.80 | 1,685.50 | 1,706.80 | 0.00 | - | 4 | 4 | 31.22% |
| NDXP240705C17000000 | 2024-05-22 1:23PM EDT | 2024-07-05 | 1,883.40 | 1,710.00 | 1,730.80 | 0.00 | - | - | 2 | 29.66% |
| NDX240719C17000000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 817.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C17000000 | 2024-05-31 10:06AM EDT | 2024-08-16 | 1,792.82 | 1,886.00 | 1,906.20 | 0.00 | - | 1 | 13 | 27.51% |
| NDX240920C17000000 | 2024-03-18 3:35PM EDT | 2024-09-20 | 1,939.57 | 1,446.40 | 1,462.20 | 0.00 | - | 1 | 174 | 0.00% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 0.00% |
| NDX241115C17000000 | 2024-05-24 10:20AM EDT | 2024-11-15 | 2,431.10 | 2,285.20 | 2,305.70 | 0.00 | - | 1 | 1 | 28.40% |
| NDX241220C17000000 | 2024-05-24 11:47AM EDT | 2024-12-20 | 2,632.20 | 2,417.80 | 2,440.00 | 0.00 | - | 1 | 188 | 28.64% |
| NDXP241231C17000000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,647.15 | 2,423.90 | 2,441.10 | 0.00 | - | 6 | 9 | 27.91% |
| NDX250117C17000000 | 2024-05-30 11:00AM EDT | 2025-01-17 | 2,548.90 | 2,527.30 | 2,551.30 | 0.00 | - | 1 | 5 | 29.00% |
| NDX250516C17000000 | 2024-05-20 1:30PM EDT | 2025-05-16 | 2,990.10 | 2,917.50 | 2,952.90 | 0.00 | - | 1 | 2 | 29.73% |
| NDX251219C17000000 | 2023-04-24 3:08PM EDT | 2025-12-19 | 798.00 | 944.00 | 1,144.00 | 0.00 | - | - | 1 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P17000000 | 2024-06-03 1:53PM EDT | 2024-06-03 | 0.05 | 0.00 | 20.00 | -0.15 | -75.00% | 2 | 17 | 91.60% |
| NDXP240604P17000000 | 2024-05-28 10:25AM EDT | 2024-06-04 | 1.60 | 0.05 | 0.50 | 0.00 | - | 4 | 8 | 44.02% |
| NDXP240605P17000000 | 2024-05-31 11:26AM EDT | 2024-06-05 | 1.73 | 0.20 | 0.75 | 0.00 | - | 3 | 23 | 37.45% |
| NDXP240606P17000000 | 2024-05-31 11:39AM EDT | 2024-06-06 | 2.75 | 0.40 | 1.05 | 0.00 | - | 4 | 5 | 33.62% |
| NDXP240607P17000000 | 2024-05-31 2:45PM EDT | 2024-06-07 | 2.90 | 0.60 | 1.40 | 0.00 | - | 42 | 45 | 31.07% |
| NDXP240610P17000000 | 2024-05-31 3:50PM EDT | 2024-06-10 | 3.35 | 0.95 | 1.90 | 0.00 | - | 6 | 46 | 25.47% |
| NDXP240611P17000000 | 2024-05-31 12:13PM EDT | 2024-06-11 | 9.15 | 1.55 | 2.50 | 0.00 | - | 4 | 5 | 24.86% |
| NDXP240612P17000000 | 2024-06-03 2:48PM EDT | 2024-06-12 | 5.20 | 3.40 | 4.60 | -8.79 | -62.83% | 2 | 45 | 25.63% |
| NDXP240613P17000000 | 2024-05-28 2:40PM EDT | 2024-06-13 | 12.90 | 5.10 | 6.20 | 0.00 | - | 1 | 42 | 25.56% |
| NDXP240614P17000000 | 2024-06-03 12:02PM EDT | 2024-06-14 | 9.80 | 6.80 | 7.90 | -2.40 | -19.67% | 53 | 30 | 25.42% |
| NDXP240617P17000000 | 2024-05-29 9:40AM EDT | 2024-06-17 | 17.58 | 9.00 | 9.70 | 0.00 | - | 1 | 1 | 23.53% |
| NDXP240620P17000000 | 2024-05-29 1:36PM EDT | 2024-06-20 | 21.35 | 13.10 | 15.60 | 0.00 | - | - | 1 | 23.39% |
| NDX240621P17000000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 14.90 | 14.00 | 15.10 | -15.60 | -51.15% | 12 | 583 | 22.63% |
| NDXP240628P17000000 | 2024-06-03 4:05PM EDT | 2024-06-28 | 25.30 | 24.20 | 25.80 | -25.40 | -50.10% | 12 | 53 | 21.55% |
| NDXP240705P17000000 | 2024-06-03 11:36AM EDT | 2024-07-05 | 36.39 | 32.00 | 34.00 | -24.36 | -40.10% | 1 | 3 | 20.34% |
| NDXP240712P17000000 | 2024-05-29 9:53AM EDT | 2024-07-12 | 53.00 | 43.30 | 46.20 | 0.00 | - | - | 1 | 19.90% |
| NDX240719P17000000 | 2024-06-03 10:46AM EDT | 2024-07-19 | 58.62 | 53.60 | 55.90 | -24.52 | -29.49% | 11 | 239 | 19.28% |
| NDX240816P17000000 | 2024-06-03 3:30PM EDT | 2024-08-16 | 112.90 | 105.20 | 108.80 | -19.88 | -14.97% | 157 | 144 | 18.56% |
| NDX240920P17000000 | 2024-05-20 12:22PM EDT | 2024-09-20 | 167.40 | 170.00 | 174.80 | 0.00 | - | 1 | 160 | 18.08% |
| NDXP240930P17000000 | 2024-05-28 11:34AM EDT | 2024-09-30 | 167.95 | 187.40 | 192.80 | 0.00 | - | 1 | 6 | 17.97% |
| NDX241018P17000000 | 2024-05-16 9:38AM EDT | 2024-10-18 | 232.80 | 222.10 | 227.60 | 0.00 | - | 1 | 11 | 17.90% |
| NDX241115P17000000 | 2024-04-29 2:16PM EDT | 2024-11-15 | 566.90 | 290.80 | 297.30 | 0.00 | - | 1 | 3 | 18.29% |
| NDX241220P17000000 | 2024-05-30 11:54AM EDT | 2024-12-20 | 369.40 | 356.80 | 362.00 | 0.00 | - | 2 | 233 | 18.19% |
| NDXP241231P17000000 | 2024-06-03 2:09PM EDT | 2024-12-31 | 384.80 | 367.90 | 377.10 | +47.62 | +14.12% | 2 | 1 | 18.06% |
| NDX250117P17000000 | 2024-05-22 10:23AM EDT | 2025-01-17 | 375.00 | 394.80 | 401.60 | 0.00 | - | 220 | 257 | 17.92% |
| NDX250221P17000000 | 2024-05-10 9:41AM EDT | 2025-02-21 | 543.75 | 444.80 | 452.50 | 0.00 | - | 1 | 0 | 17.71% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 731.60 | 593.20 | 606.80 | 0.00 | - | 5 | 18 | 19.68% |
| NDX250417P17000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 738.25 | 532.20 | 550.00 | 0.00 | - | 5 | 5 | 17.85% |
| NDX250516P17000000 | 2024-05-24 2:56PM EDT | 2025-05-16 | 527.30 | 554.60 | 571.90 | 0.00 | - | 5 | 5 | 17.45% |
| NDX250620P17000000 | 2024-04-10 10:40AM EDT | 2025-06-20 | 914.80 | 675.00 | 738.60 | 0.00 | - | 10 | 33 | 19.24% |
