Marchés français ouverture 8 h 49 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
1,0912 +0,0058 (+0,53 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 115,30 +954,95 (+1,54 %)
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:17250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C17250000 | 2024-05-30 10:53AM EDT | 2024-06-04 | 1,365.66 | 1,351.40 | 1,374.40 | 0.00 | - | 1 | 1 | 57.71% |
| NDXP240606C17250000 | 2024-05-09 2:28PM EDT | 2024-06-06 | 984.93 | 1,356.60 | 1,379.20 | 0.00 | - | 6 | 6 | 48.76% |
| NDXP240607C17250000 | 2024-05-03 10:48AM EDT | 2024-06-07 | 834.50 | 1,286.10 | 1,303.00 | 0.00 | - | 3 | 4 | 0.00% |
| NDX240621C17250000 | 2024-04-22 12:22PM EDT | 2024-06-21 | 572.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NDXP240628C17250000 | 2024-04-19 12:22PM EDT | 2024-06-28 | 610.40 | 1,434.70 | 1,450.10 | 0.00 | - | 2 | 2 | 27.06% |
| NDX240719C17250000 | 2024-05-14 2:39PM EDT | 2024-07-19 | 1,350.00 | 1,539.30 | 1,559.10 | 0.00 | - | 2 | 2 | 26.54% |
| NDX240816C17250000 | 2024-04-19 10:50AM EDT | 2024-08-16 | 946.00 | 1,648.50 | 1,663.60 | 0.00 | - | 1 | 2 | 25.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P17250000 | 2024-05-31 4:00PM EDT | 2024-06-03 | 0.75 | 0.00 | 20.00 | 0.00 | - | 9 | 9 | 79.05% |
| NDXP240604P17250000 | 2024-06-03 3:59PM EDT | 2024-06-04 | 0.35 | 0.10 | 0.60 | -6.37 | -94.79% | 10 | 2 | 38.21% |
| NDXP240605P17250000 | 2024-05-09 11:55AM EDT | 2024-06-05 | 67.60 | 0.25 | 0.85 | 0.00 | - | 1 | 1 | 32.38% |
| NDXP240607P17250000 | 2024-06-03 2:46PM EDT | 2024-06-07 | 1.42 | 0.75 | 1.55 | -2.53 | -64.05% | 8 | 79 | 26.88% |
| NDXP240611P17250000 | 2024-06-03 9:39AM EDT | 2024-06-11 | 3.76 | 2.30 | 3.20 | -19.77 | -84.02% | 20 | 10 | 22.02% |
| NDXP240613P17250000 | 2024-05-20 1:41PM EDT | 2024-06-13 | 23.35 | 7.70 | 8.90 | 0.00 | - | - | 10 | 23.35% |
| NDXP240614P17250000 | 2024-06-03 3:58PM EDT | 2024-06-14 | 11.58 | 10.10 | 11.40 | -3.83 | -24.85% | 4 | 26 | 23.37% |
| NDX240621P17250000 | 2024-05-28 11:05AM EDT | 2024-06-21 | 23.95 | 19.60 | 21.00 | 0.00 | - | 1 | 120 | 20.96% |
| NDXP240628P17250000 | 2024-06-03 1:23PM EDT | 2024-06-28 | 48.00 | 33.30 | 35.40 | +3.50 | +7.87% | 1 | 11 | 20.19% |
| NDXP240705P17250000 | 2024-05-30 10:32AM EDT | 2024-07-05 | 53.54 | 43.50 | 46.10 | 0.00 | - | 2 | 3 | 19.16% |
| NDXP240712P17250000 | 2024-05-31 11:30AM EDT | 2024-07-12 | 107.20 | 57.60 | 60.70 | 0.00 | - | 1 | 1 | 18.77% |
| NDX240719P17250000 | 2024-06-03 12:49PM EDT | 2024-07-19 | 91.50 | 70.20 | 72.80 | -29.92 | -24.64% | 1 | 19 | 18.27% |
| NDX240816P17250000 | 2024-05-30 2:16PM EDT | 2024-08-16 | 145.65 | 130.60 | 134.60 | 0.00 | - | 1 | 69 | 17.73% |
| NDX240920P17250000 | 2024-06-03 10:50AM EDT | 2024-09-20 | 218.40 | 203.80 | 207.60 | -10.80 | -4.71% | 1 | 7 | 17.34% |
