Marchés français ouverture 2 h 50 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 999,73 +382,63 (+0,99 %) EUR/USD
1,0835 +0,0008 (+0,08 %) HANG SENG
18 923,02 -272,58 (-1,42 %) Bitcoin EUR
64 094,14 -435,23 (-0,67 %)
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:18025.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524C18025000 | 2024-05-17 11:28AM EDT | 2024-05-24 | 578.90 | 695.60 | 711.60 | 0.00 | - | 1 | 12 | 41.55% |
| NDXP240530C18025000 | 2024-05-16 3:10PM EDT | 2024-05-30 | 650.80 | 711.60 | 727.80 | 0.00 | - | - | 1 | 23.59% |
| NDXP240531C18025000 | 2024-05-15 1:12PM EDT | 2024-05-31 | 625.45 | 724.00 | 739.80 | 0.00 | - | 1 | 36 | 24.00% |
| NDXP240604C18025000 | 2024-05-16 11:01AM EDT | 2024-06-04 | 732.77 | 731.10 | 759.80 | 0.00 | - | - | 4 | 22.20% |
| NDXP240607C18025000 | 2024-04-30 10:21AM EDT | 2024-06-07 | 314.60 | 764.20 | 781.50 | 0.00 | - | 1 | 1 | 22.03% |
| NDX240621C18025000 | 2024-05-09 2:54PM EDT | 2024-06-21 | 504.65 | 848.90 | 864.90 | 0.00 | - | 22 | 193 | 21.16% |
| NDXP240628C18025000 | 2024-05-15 10:53AM EDT | 2024-06-28 | 742.74 | 891.10 | 907.50 | 0.00 | - | 2 | 2 | 21.21% |
| NDX240719C18025000 | 2024-05-15 10:53AM EDT | 2024-07-19 | 859.45 | 1,002.30 | 1,018.90 | 0.00 | - | 2 | 25 | 21.24% |
| NDX240816C18025000 | 2024-04-26 2:04PM EDT | 2024-08-16 | 696.20 | 1,149.50 | 1,166.10 | 0.00 | - | 1 | 5 | 21.92% |
| NDX240920C18025000 | 2024-05-06 11:20AM EDT | 2024-09-20 | 924.63 | 1,319.30 | 1,335.70 | 0.00 | - | - | 5 | 22.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P18025000 | 2024-05-22 4:14PM EDT | 2024-05-23 | 1.50 | 1.20 | 2.40 | -0.16 | -9.64% | 6 | 27 | 34.39% |
| NDXP240524P18025000 | 2024-05-21 1:02PM EDT | 2024-05-24 | 4.80 | 4.60 | 6.30 | 0.00 | - | 10 | 14 | 28.61% |
| NDXP240529P18025000 | 2024-05-15 10:38AM EDT | 2024-05-29 | 65.75 | 11.70 | 14.00 | 0.00 | - | 2 | 2 | 18.05% |
| NDXP240531P18025000 | 2024-05-17 11:02AM EDT | 2024-05-31 | 42.97 | 19.60 | 22.70 | 0.00 | - | 2 | 2 | 17.92% |
| NDXP240607P18025000 | 2024-05-16 11:13AM EDT | 2024-06-07 | 66.98 | 43.60 | 48.70 | 0.00 | - | - | 1 | 16.81% |
| NDXP240614P18025000 | 2024-05-16 9:46AM EDT | 2024-06-14 | 107.98 | 76.70 | 82.50 | 0.00 | - | - | 1 | 16.93% |
| NDX240621P18025000 | 2024-05-20 2:07PM EDT | 2024-06-21 | 103.75 | 92.20 | 97.90 | 0.00 | - | 157 | 185 | 15.87% |
| NDXP240628P18025000 | 2024-05-17 11:35AM EDT | 2024-06-28 | 156.65 | 116.90 | 122.70 | 0.00 | - | 1 | 3 | 15.73% |
| NDX240719P18025000 | 2024-05-20 9:52AM EDT | 2024-07-19 | 190.50 | 170.70 | 177.00 | 0.00 | - | 1 | 10 | 14.91% |
| NDX240816P18025000 | 2024-05-22 12:05PM EDT | 2024-08-16 | 243.80 | 249.80 | 257.00 | -461.20 | -65.42% | 1 | 1 | 14.88% |
