La bourse est fermée
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
1,0906 +0,0052 (+0,48 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 357,93 +1 195,29 (+1,92 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 05:04PM EDT
Prix d’exercice:18000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C18000000 | 2024-06-03 12:32PM EDT | 2024-06-04 | 448.45 | 601.90 | 624.50 | +79.75 | +21.63% | 20 | 20 | 35.17% |
| NDXP240606C18000000 | 2024-05-02 2:37PM EDT | 2024-06-06 | 209.70 | 536.90 | 553.60 | 0.00 | - | - | 1 | 0.00% |
| NDXP240607C18000000 | 2024-06-03 1:22PM EDT | 2024-06-07 | 495.49 | 622.50 | 643.10 | -231.51 | -31.84% | 3 | 7 | 26.48% |
| NDXP240611C18000000 | 2024-05-31 11:22AM EDT | 2024-06-11 | 392.38 | 639.60 | 659.60 | 0.00 | - | 3 | 121 | 22.11% |
| NDXP240612C18000000 | 2024-05-31 11:34AM EDT | 2024-06-12 | 415.53 | 663.10 | 680.30 | 0.00 | - | 2 | 3 | 23.53% |
| NDXP240614C18000000 | 2024-06-03 11:09AM EDT | 2024-06-14 | 644.70 | 683.50 | 701.20 | +33.62 | +5.50% | 15 | 23 | 23.66% |
| NDX240621C18000000 | 2024-06-03 1:22PM EDT | 2024-06-21 | 614.25 | 724.70 | 741.90 | -46.35 | -7.02% | 3 | 642 | 21.94% |
| NDXP240628C18000000 | 2024-06-03 1:44PM EDT | 2024-06-28 | 716.01 | 772.80 | 789.00 | -21.66 | -2.94% | 20 | 28 | 21.67% |
| NDX240719C18000000 | 2024-06-03 9:54AM EDT | 2024-07-19 | 932.80 | 894.10 | 910.10 | +242.88 | +35.20% | 1 | 40 | 21.34% |
| NDX240816C18000000 | 2024-05-31 1:27PM EDT | 2024-08-16 | 861.55 | 1,049.90 | 1,066.10 | 0.00 | - | 1 | 9 | 21.95% |
| NDX240920C18000000 | 2024-05-31 12:57PM EDT | 2024-09-20 | 997.78 | 1,227.70 | 1,244.30 | 0.00 | - | 1 | 417 | 22.78% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 2024-09-30 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 11.12% |
| NDX241018C18000000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 1,416.58 | 1,366.30 | 1,383.30 | 0.00 | - | 2 | 9 | 23.53% |
| NDX241115C18000000 | 2024-05-24 10:16AM EDT | 2024-11-15 | 1,638.78 | 1,521.60 | 1,539.20 | 0.00 | - | 1 | 3 | 24.70% |
| NDX241220C18000000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 1,697.08 | 1,669.00 | 1,688.40 | 0.00 | - | 10 | 281 | 25.26% |
| NDXP241231C18000000 | 2024-02-23 4:50PM EDT | 2024-12-31 | 1,631.50 | 1,829.80 | 1,855.60 | 0.00 | - | 3 | 3 | 27.66% |
| NDX250117C18000000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 1,727.70 | 1,786.80 | 1,807.50 | 0.00 | - | 1 | 11 | 25.76% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 2025-03-21 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 20.56% |
| NDX250620C18000000 | 2024-05-13 3:39PM EDT | 2025-06-20 | 2,089.35 | 2,252.00 | 2,452.00 | 0.00 | - | 2 | 71 | 28.68% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18000000 | 2024-06-03 3:44PM EDT | 2024-06-03 | 0.15 | 0.00 | 20.00 | -1.01 | -87.07% | 72 | 165 | 47.62% |
| NDXP240604P18000000 | 2024-06-03 4:07PM EDT | 2024-06-04 | 0.75 | 0.35 | 0.75 | -1.75 | -70.00% | 123 | 13 | 18.71% |
| NDXP240605P18000000 | 2024-06-03 12:23PM EDT | 2024-06-05 | 1.85 | 1.10 | 1.80 | -29.60 | -94.12% | 8 | 34 | 17.18% |
| NDXP240606P18000000 | 2024-06-03 12:12PM EDT | 2024-06-06 | 11.44 | 3.10 | 4.00 | +0.94 | +8.95% | 5 | 4 | 16.90% |
| NDXP240607P18000000 | 2024-06-03 4:05PM EDT | 2024-06-07 | 9.60 | 8.50 | 9.40 | -20.55 | -68.16% | 66 | 42 | 17.82% |
| NDXP240610P18000000 | 2024-06-03 11:46AM EDT | 2024-06-10 | 24.35 | 14.50 | 16.30 | -7.60 | -23.79% | 6 | 7 | 15.98% |
| NDXP240611P18000000 | 2024-05-31 12:25PM EDT | 2024-06-11 | 116.88 | 20.40 | 22.50 | 0.00 | - | 13 | 127 | 16.38% |
| NDXP240612P18000000 | 2024-06-03 3:27PM EDT | 2024-06-12 | 49.55 | 37.80 | 40.70 | -39.85 | -44.57% | 8 | 6 | 18.52% |
| NDXP240613P18000000 | 2024-06-03 3:43PM EDT | 2024-06-13 | 60.17 | 45.40 | 48.20 | -38.02 | -38.72% | 2 | 1 | 18.68% |
| NDXP240614P18000000 | 2024-06-03 9:40AM EDT | 2024-06-14 | 46.65 | 52.50 | 55.10 | -26.93 | -36.60% | 1 | 94 | 18.73% |
| NDXP240617P18000000 | 2024-05-30 11:00AM EDT | 2024-06-17 | 81.95 | 59.60 | 62.60 | 0.00 | - | 1 | 1 | 17.55% |
| NDXP240618P18000000 | 2024-05-16 9:44AM EDT | 2024-06-18 | 114.55 | 64.80 | 68.90 | 0.00 | - | - | 1 | 17.61% |
| NDXP240620P18000000 | 2024-06-03 11:01AM EDT | 2024-06-20 | 94.95 | 71.90 | 75.60 | -6.88 | -6.76% | 2 | 4 | 17.21% |
| NDX240621P18000000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 80.00 | 74.10 | 77.20 | -70.50 | -46.84% | 23 | 609 | 16.89% |
| NDXP240624P18000000 | 2024-06-03 11:42AM EDT | 2024-06-24 | 99.48 | 83.90 | 87.90 | -11.68 | -10.51% | 1 | 2 | 16.54% |
| NDXP240625P18000000 | 2024-06-03 1:36PM EDT | 2024-06-25 | 115.40 | 89.00 | 93.10 | -70.85 | -38.04% | 4 | 38 | 16.57% |
| NDXP240627P18000000 | 2024-05-23 2:34PM EDT | 2024-06-27 | 135.12 | 99.60 | 103.60 | 0.00 | - | - | 2 | 16.63% |
| NDXP240628P18000000 | 2024-06-03 1:36PM EDT | 2024-06-28 | 133.53 | 104.00 | 107.80 | +6.73 | +5.31% | 3 | 68 | 16.59% |
| NDXP240701P18000000 | 2024-05-24 3:25PM EDT | 2024-07-01 | 96.35 | 109.30 | 113.50 | 0.00 | - | 1 | 1 | 16.07% |
| NDXP240702P18000000 | 2024-05-31 2:37PM EDT | 2024-07-02 | 216.05 | 113.80 | 118.20 | 0.00 | - | 2 | 4 | 16.10% |
| NDXP240703P18000000 | 2024-05-29 12:53PM EDT | 2024-07-03 | 108.56 | 115.40 | 119.80 | 0.00 | - | - | 1 | 15.93% |
| NDXP240705P18000000 | 2024-06-03 4:11PM EDT | 2024-07-05 | 126.43 | 123.40 | 127.70 | -37.65 | -22.95% | 3 | 1 | 15.90% |
| NDXP240708P18000000 | 2024-05-31 9:52AM EDT | 2024-07-08 | 162.82 | 128.80 | 133.50 | 0.00 | - | 1 | 1 | 15.54% |
| NDXP240712P18000000 | 2024-05-30 3:20PM EDT | 2024-07-12 | 169.10 | 148.00 | 152.80 | 0.00 | - | 1 | 7 | 15.73% |
| NDX240719P18000000 | 2024-06-03 11:28AM EDT | 2024-07-19 | 183.60 | 166.40 | 170.80 | -113.45 | -38.19% | 6 | 131 | 15.34% |
| NDXP240726P18000000 | 2024-05-31 1:23PM EDT | 2024-07-26 | 300.50 | 189.60 | 194.70 | 0.00 | - | 1 | 1 | 15.32% |
| NDX240816P18000000 | 2024-05-30 2:15PM EDT | 2024-08-16 | 265.90 | 255.90 | 260.20 | 0.00 | - | 1 | 100 | 15.26% |
| NDX240920P18000000 | 2024-05-30 1:11PM EDT | 2024-09-20 | 344.20 | 346.80 | 352.00 | -5.60 | -1.60% | 1 | 119 | 15.12% |
| NDXP240930P18000000 | 2024-05-29 12:47PM EDT | 2024-09-30 | 348.55 | 369.00 | 376.30 | 0.00 | - | 1 | 4 | 15.11% |
| NDX241018P18000000 | 2024-05-28 11:50AM EDT | 2024-10-18 | 359.00 | 413.60 | 420.00 | 0.00 | - | 50 | 61 | 15.13% |
| NDX241115P18000000 | 2024-05-29 2:45PM EDT | 2024-11-15 | 488.10 | 502.90 | 509.70 | 0.00 | - | 1 | 19 | 15.72% |
| NDX241220P18000000 | 2024-05-31 12:23PM EDT | 2024-12-20 | 719.00 | 575.20 | 582.30 | 0.00 | - | 17 | 253 | 15.69% |
| NDX250117P18000000 | 2024-05-24 9:57AM EDT | 2025-01-17 | 605.55 | 615.10 | 626.10 | 0.00 | - | 60 | 414 | 15.49% |
| NDX250221P18000000 | 2024-05-16 9:45AM EDT | 2025-02-21 | 685.40 | 672.70 | 682.40 | 0.00 | - | 1 | 2 | 15.37% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 2025-03-21 | 1,175.00 | 741.00 | 757.90 | 0.00 | - | 2 | 28 | 15.81% |
| NDX250417P18000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,053.41 | 762.20 | 793.10 | 0.00 | - | 10 | 10 | 15.66% |
| NDX250620P18000000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 884.80 | 800.00 | 934.20 | 0.00 | - | 25 | 38 | 16.22% |
| NDX251219P18000000 | 2024-05-15 11:08AM EDT | 2025-12-19 | 1,108.00 | 962.00 | 1,162.00 | 0.00 | - | 1 | 109 | 15.92% |
