Marchés français ouverture 2 h 52 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 010,06 +392,96 (+1,02 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 926,44 -269,16 (-1,40 %) Bitcoin EUR
64 129,73 -420,23 (-0,65 %)
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:17825.00
Options d’achatpour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524C17825000 | 2024-05-17 11:23AM EDT | 2024-05-24 | 763.69 | 892.30 | 908.40 | 0.00 | - | 2 | 2 | 48.93% |
| NDXP240531C17825000 | 2024-05-07 10:16AM EDT | 2024-05-31 | 516.12 | 913.50 | 929.60 | 0.00 | - | 2 | 17 | 27.00% |
| NDXP240605C17825000 | 2024-05-08 10:00AM EDT | 2024-06-05 | 503.60 | 924.00 | 953.40 | 0.00 | - | - | 1 | 24.59% |
| NDXP240607C17825000 | 2024-04-30 11:22AM EDT | 2024-06-07 | 371.11 | 947.60 | 964.50 | 0.00 | - | 1 | 1 | 24.17% |
| NDXP240614C17825000 | 2024-05-03 1:12PM EDT | 2024-06-14 | 500.00 | 989.30 | 1,006.10 | 0.00 | - | 1 | 1 | 23.52% |
| NDX240621C17825000 | 2024-05-07 10:16AM EDT | 2024-06-21 | 651.20 | 1,022.70 | 1,038.90 | 0.00 | - | 2 | 48 | 22.71% |
| NDXP240628C17825000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 851.95 | 1,061.10 | 1,078.40 | 0.00 | - | 4 | 8 | 22.63% |
| NDX240719C17825000 | 2024-05-13 11:51AM EDT | 2024-07-19 | 825.10 | 1,166.00 | 1,183.30 | 0.00 | - | 1 | 3 | 22.41% |
| NDX240816C17825000 | 2024-05-15 11:15AM EDT | 2024-08-16 | 1,169.09 | 1,306.90 | 1,323.50 | 0.00 | - | 10 | 9 | 22.86% |
Options de ventepour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P17825000 | 2024-05-22 3:53PM EDT | 2024-05-23 | 1.55 | 0.55 | 1.60 | -0.11 | -6.63% | 37 | 20 | 40.74% |
| NDXP240524P17825000 | 2024-05-20 9:57AM EDT | 2024-05-24 | 4.43 | 2.00 | 3.40 | 0.00 | - | 50 | 52 | 32.08% |
| NDXP240528P17825000 | 2024-05-10 11:02AM EDT | 2024-05-28 | 124.37 | 4.00 | 5.60 | 0.00 | - | 4 | 2 | 20.09% |
| NDXP240531P17825000 | 2024-05-17 2:11PM EDT | 2024-05-31 | 26.02 | 11.20 | 13.60 | 0.00 | - | 2 | 2 | 19.44% |
| NDXP240607P17825000 | 2024-05-16 12:22PM EDT | 2024-06-07 | 47.52 | 28.10 | 32.10 | 0.00 | - | - | 1 | 17.90% |
| NDXP240614P17825000 | 2024-05-22 4:14PM EDT | 2024-06-14 | 56.01 | 54.20 | 59.00 | -286.98 | -83.67% | 1 | 1 | 17.86% |
| NDX240621P17825000 | 2024-04-30 11:26AM EDT | 2024-06-21 | 504.97 | 67.90 | 72.50 | 0.00 | - | 20 | 37 | 16.75% |
| NDXP240628P17825000 | 2024-05-17 2:22PM EDT | 2024-06-28 | 132.15 | 89.70 | 94.30 | 0.00 | - | 4 | 4 | 16.57% |
| NDX240719P17825000 | 2024-05-15 11:22AM EDT | 2024-07-19 | 191.60 | 137.30 | 143.10 | 0.00 | - | 9 | 10 | 15.63% |
| NDX240816P17825000 | 2024-05-10 11:44AM EDT | 2024-08-16 | 404.40 | 211.60 | 216.70 | 0.00 | - | 1 | 4 | 15.50% |
| NDX240920P17825000 | 2024-05-20 12:03PM EDT | 2024-09-20 | 300.90 | 290.10 | 297.80 | 0.00 | - | 2 | 3 | 15.38% |
