La bourse ferme dans 6 h 55 min
CAC 40
7 951,32 -46,70 (-0,58 %) Euro Stoxx 50
4 968,91 -34,63 (-0,69 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0884 -0,0023 (-0,21 %) Gold future
2 355,90 -13,40 (-0,57 %) Bitcoin EUR
63 486,20 -182,70 (-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:17200.00
Options d’achatpour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605C17200000 | 2024-04-30 10:28AM EDT | 2024-06-05 | 788.76 | 1,387.00 | 1,419.70 | 0.00 | - | - | 1 | 64.98% |
| NDXP240606C17200000 | 2024-05-23 9:46AM EDT | 2024-06-06 | 1,654.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240607C17200000 | 2024-05-01 1:35PM EDT | 2024-06-07 | 547.06 | 1,335.90 | 1,352.80 | 0.00 | - | 23 | 20 | 0.00% |
| NDX240621C17200000 | 2024-05-28 10:36AM EDT | 2024-06-21 | 1,706.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240628C17200000 | 2024-04-30 10:09AM EDT | 2024-06-28 | 949.96 | 1,490.10 | 1,520.90 | 0.00 | - | 2 | 5 | 30.20% |
| NDX240719C17200000 | 2024-04-16 3:17PM EDT | 2024-07-19 | 1,196.17 | 1,570.30 | 1,585.70 | 0.00 | - | - | 1 | 26.15% |
| NDX240920C17200000 | 2024-04-02 11:44AM EDT | 2024-09-20 | 1,723.00 | 1,168.20 | 1,222.90 | 0.00 | - | 1 | 22 | 0.00% |
| NDX241018C17200000 | 2024-02-29 12:31PM EDT | 2024-10-18 | 1,837.70 | 1,991.60 | 2,012.30 | 0.00 | - | 1 | 0 | 27.05% |
| NDX241115C17200000 | 2023-11-30 10:39AM EDT | 2024-11-15 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 2,228.20 | 1,795.10 | 1,809.20 | 0.00 | - | 4 | 12 | 17.95% |
| NDX250117C17200000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 1,654.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX250417C17200000 | 2024-04-30 2:53PM EDT | 2025-04-17 | 2,013.00 | 2,614.80 | 2,652.10 | 0.00 | - | - | 2 | 28.12% |
| NDX250516C17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,285.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Options de ventepour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P17200000 | 2024-05-28 10:25AM EDT | 2024-06-04 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NDXP240606P17200000 | 2024-05-09 2:29PM EDT | 2024-06-06 | 60.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NDXP240607P17200000 | 2024-06-03 2:46PM EDT | 2024-06-07 | 1.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NDXP240610P17200000 | 2024-06-03 12:38PM EDT | 2024-06-10 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP240611P17200000 | 2024-06-03 12:24PM EDT | 2024-06-11 | 5.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NDXP240612P17200000 | 2024-05-29 9:34AM EDT | 2024-06-12 | 14.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240613P17200000 | 2024-05-30 9:42AM EDT | 2024-06-13 | 14.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240614P17200000 | 2024-06-03 4:08PM EDT | 2024-06-14 | 9.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NDXP240617P17200000 | 2024-05-17 1:26PM EDT | 2024-06-17 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240618P17200000 | 2024-05-31 10:23AM EDT | 2024-06-18 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240621P17200000 | 2024-06-03 10:49AM EDT | 2024-06-21 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240625P17200000 | 2024-05-30 11:05AM EDT | 2024-06-25 | 38.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240626P17200000 | 2024-05-29 9:43AM EDT | 2024-06-26 | 37.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240627P17200000 | 2024-05-31 10:24AM EDT | 2024-06-27 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240628P17200000 | 2024-05-31 4:12PM EDT | 2024-06-28 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240705P17200000 | 2024-06-03 12:34PM EDT | 2024-07-05 | 61.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240712P17200000 | 2024-05-30 2:16PM EDT | 2024-07-12 | 65.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240719P17200000 | 2024-06-03 10:23AM EDT | 2024-07-19 | 68.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240816P17200000 | 2024-06-03 1:14PM EDT | 2024-08-16 | 161.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240920P17200000 | 2024-05-13 3:38PM EDT | 2024-09-20 | 298.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NDXP240930P17200000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 534.18 | 666.90 | 678.00 | 0.00 | - | 2 | 5 | 30.87% |
| NDX241018P17200000 | 2024-05-07 3:02PM EDT | 2024-10-18 | 407.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241220P17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 631.00 | 618.00 | 623.00 | 0.00 | - | 3 | 16 | 22.65% |
| NDXP241231P17200000 | 2024-04-24 9:49AM EDT | 2024-12-31 | 755.71 | 372.70 | 382.50 | 0.00 | - | - | 5 | 16.93% |
| NDX250117P17200000 | 2024-03-11 12:34PM EDT | 2025-01-17 | 789.10 | 712.10 | 726.40 | 0.00 | - | 6 | 6 | 23.25% |
| NDX250516P17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 838.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX250620P17200000 | 2024-03-27 10:53AM EDT | 2025-06-20 | 872.30 | 895.10 | 995.20 | 0.00 | - | 10 | 12 | 21.95% |
