Marchés français ouverture 7 h 43 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
63 233,27 +1 024,58 (+1,65 %)
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:17500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C17500000 | 2024-05-22 11:19AM EDT | 2024-06-04 | 1,286.92 | 1,101.60 | 1,124.40 | 0.00 | - | 1 | 2 | 56.03% |
| NDXP240605C17500000 | 2024-05-01 11:25AM EDT | 2024-06-05 | 352.10 | 1,026.10 | 1,042.00 | 0.00 | - | - | 53 | 0.00% |
| NDXP240607C17500000 | 2024-05-23 3:01PM EDT | 2024-06-07 | 1,131.00 | 1,113.30 | 1,135.50 | 0.00 | - | 1 | 5 | 38.95% |
| NDXP240614C17500000 | 2024-04-26 2:14PM EDT | 2024-06-14 | 669.73 | 1,361.30 | 1,380.30 | 0.00 | - | 2 | 1 | 52.41% |
| NDX240621C17500000 | 2024-05-24 11:39AM EDT | 2024-06-21 | 1,422.30 | 1,176.80 | 1,197.10 | 0.00 | - | 15 | 153 | 27.18% |
| NDXP240628C17500000 | 2024-05-23 10:52AM EDT | 2024-06-28 | 1,411.00 | 1,212.30 | 1,232.00 | 0.00 | - | 4 | 19 | 26.03% |
| NDX240719C17500000 | 2024-04-24 10:23AM EDT | 2024-07-19 | 801.06 | 1,515.50 | 1,531.70 | 0.00 | - | 4 | 25 | 33.81% |
| NDX240816C17500000 | 2024-05-31 10:06AM EDT | 2024-08-16 | 1,365.27 | 1,450.40 | 1,469.10 | 0.00 | - | 1 | 12 | 24.55% |
| NDX240920C17500000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 1,359.52 | 1,613.90 | 1,632.50 | 0.00 | - | 100 | 221 | 24.95% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 0.00% |
| NDX241018C17500000 | 2024-03-26 3:46PM EDT | 2024-10-18 | 1,793.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 2024-11-15 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 13.62% |
| NDX241220C17500000 | 2024-05-15 2:27PM EDT | 2024-12-20 | 2,062.77 | 2,030.90 | 2,051.80 | 0.00 | - | 1 | 56 | 26.89% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,350.15 | 2,044.90 | 2,060.90 | 0.00 | - | 6 | 4 | 26.36% |
| NDX250117C17500000 | 2024-05-24 9:46AM EDT | 2025-01-17 | 2,253.90 | 2,145.40 | 2,168.20 | 0.00 | - | 1 | 9 | 27.33% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 2025-03-31 | 2,467.40 | 1,967.90 | 2,005.80 | 0.00 | - | 3 | 3 | 21.19% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 2025-12-19 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 0.00% |
| NDX261218C17500000 | 2024-02-05 10:39AM EDT | 2026-12-18 | 3,340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P17500000 | 2024-06-03 2:59PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | -0.49 | -90.74% | 12 | 26 | 35.74% |
| NDXP240604P17500000 | 2024-06-03 2:51PM EDT | 2024-06-04 | 0.45 | 0.15 | 0.65 | -1.90 | -80.85% | 52 | 3 | 31.86% |
| NDXP240605P17500000 | 2024-06-03 2:29PM EDT | 2024-06-05 | 0.80 | 0.35 | 0.90 | -0.90 | -52.94% | 12 | 34 | 26.98% |
| NDXP240606P17500000 | 2024-05-31 11:39AM EDT | 2024-06-06 | 7.47 | 0.65 | 1.30 | 0.00 | - | 4 | 30 | 24.41% |
| NDXP240607P17500000 | 2024-06-03 9:51AM EDT | 2024-06-07 | 2.25 | 1.15 | 1.95 | -2.60 | -53.61% | 2 | 80 | 22.98% |
| NDXP240610P17500000 | 2024-06-03 10:20AM EDT | 2024-06-10 | 4.45 | 2.35 | 3.30 | -5.25 | -54.12% | 3 | 5 | 19.55% |
| NDXP240611P17500000 | 2024-06-03 9:32AM EDT | 2024-06-11 | 6.28 | 3.90 | 5.00 | -4.97 | -44.18% | 3 | 23 | 19.64% |
| NDXP240612P17500000 | 2024-05-31 3:50PM EDT | 2024-06-12 | 18.75 | 9.30 | 10.60 | 0.00 | - | 3 | 4 | 21.23% |
| NDXP240613P17500000 | 2024-05-30 10:35AM EDT | 2024-06-13 | 23.90 | 12.80 | 14.30 | 0.00 | - | 1 | 1 | 21.47% |
| NDXP240614P17500000 | 2024-05-31 11:22AM EDT | 2024-06-14 | 50.00 | 16.50 | 18.10 | 0.00 | - | 11 | 41 | 21.59% |
| NDXP240617P17500000 | 2024-05-31 3:17PM EDT | 2024-06-17 | 46.96 | 20.40 | 22.10 | 0.00 | - | 1 | 2 | 20.19% |
| NDXP240620P17500000 | 2024-05-21 11:47AM EDT | 2024-06-20 | 41.37 | 27.80 | 30.60 | 0.00 | - | 1 | 0 | 19.92% |
| NDX240621P17500000 | 2024-06-03 3:21PM EDT | 2024-06-21 | 35.90 | 29.30 | 31.20 | -36.50 | -50.41% | 8 | 747 | 19.48% |
| NDXP240624P17500000 | 2024-05-29 10:21AM EDT | 2024-06-24 | 45.20 | 35.30 | 37.90 | 0.00 | - | 1 | 5 | 19.03% |
| NDXP240625P17500000 | 2024-05-31 1:31PM EDT | 2024-06-25 | 82.85 | 38.40 | 41.10 | 0.00 | - | 4 | 1 | 19.02% |
| NDXP240626P17500000 | 2024-05-30 2:05PM EDT | 2024-06-26 | 51.62 | 41.40 | 44.40 | 0.00 | - | 1 | 1 | 19.02% |
| NDXP240628P17500000 | 2024-05-30 1:19PM EDT | 2024-06-28 | 57.35 | 47.80 | 50.60 | 0.00 | - | 2 | 17 | 18.96% |
| NDXP240705P17500000 | 2024-05-31 2:37PM EDT | 2024-07-05 | 118.98 | 60.60 | 63.90 | 0.00 | - | 1 | 5 | 18.04% |
| NDXP240712P17500000 | 2024-05-31 11:30AM EDT | 2024-07-12 | 143.40 | 78.40 | 81.90 | 0.00 | - | 1 | 5 | 17.74% |
| NDX240719P17500000 | 2024-05-31 10:52AM EDT | 2024-07-19 | 150.27 | 92.30 | 95.90 | 0.00 | - | 3 | 173 | 17.27% |
| NDXP240726P17500000 | 2024-05-31 3:27PM EDT | 2024-07-26 | 158.20 | 110.60 | 114.60 | 0.00 | - | 1 | 1 | 17.18% |
| NDX240816P17500000 | 2024-05-30 10:15AM EDT | 2024-08-16 | 175.60 | 162.70 | 167.30 | 0.00 | - | 100 | 101 | 16.91% |
| NDX240920P17500000 | 2024-05-30 1:11PM EDT | 2024-09-20 | 249.00 | 243.00 | 247.30 | 0.00 | - | 1 | 291 | 16.61% |
| NDXP240930P17500000 | 2024-05-02 9:31AM EDT | 2024-09-30 | 707.81 | 277.50 | 287.80 | 0.00 | - | 1 | 27 | 17.11% |
| NDX241018P17500000 | 2024-05-23 12:08PM EDT | 2024-10-18 | 266.60 | 302.80 | 308.90 | 0.00 | - | 1 | 4 | 16.53% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 734.75 | 348.50 | 355.30 | 0.00 | - | 5 | 19 | 16.21% |
| NDX241220P17500000 | 2024-05-30 10:28AM EDT | 2024-12-20 | 458.30 | 453.70 | 459.60 | 0.00 | - | 1 | 191 | 16.97% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 2025-01-17 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 21.39% |
| NDX250221P17500000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,005.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX250321P17500000 | 2024-05-07 11:01AM EDT | 2025-03-21 | 749.00 | 588.20 | 602.40 | 0.00 | - | - | 2 | 16.54% |
| NDX250620P17500000 | 2024-05-13 3:35PM EDT | 2025-06-20 | 829.28 | 684.00 | 762.00 | 0.00 | - | 2 | 47 | 16.78% |
| NDX251219P17500000 | 2024-04-23 11:27AM EDT | 2025-12-19 | 1,275.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.78% |
| NDX261218P17500000 | 2024-02-05 10:30AM EDT | 2026-12-18 | 1,688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
