Marchés français ouverture 5 h 34 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 677,88 -245,15 (-0,63 %) EUR/USD
1,0913 +0,0007 (+0,07 %) HANG SENG
18 403,04 0,00 (0,00 %) Bitcoin EUR
63 225,24 +710,50 (+1,14 %)
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:18100.00
Options d’achatpour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605C18100000 | 2024-05-31 4:01PM EDT | 2024-06-05 | 458.92 | 506.90 | 528.10 | 0.00 | - | 1 | 108 | 32.10% |
| NDXP240607C18100000 | 2024-06-03 1:32PM EDT | 2024-06-07 | 442.39 | 529.40 | 549.10 | +157.39 | +55.22% | 2 | 33 | 27.42% |
| NDXP240610C18100000 | 2024-06-03 10:23AM EDT | 2024-06-10 | 577.15 | 541.40 | 558.30 | +235.85 | +69.10% | 2 | 4 | 22.11% |
| NDXP240613C18100000 | 2024-05-24 3:46PM EDT | 2024-06-13 | 797.75 | 587.90 | 602.50 | 0.00 | - | 1 | 1 | 23.48% |
| NDX240621C18100000 | 2024-05-29 12:47PM EDT | 2024-06-21 | 845.38 | 641.60 | 657.70 | 0.00 | - | 1 | 278 | 21.65% |
| NDXP240628C18100000 | 2024-05-14 3:02PM EDT | 2024-06-28 | 592.53 | 691.90 | 707.20 | 0.00 | - | 1 | 7 | 21.34% |
| NDX240719C18100000 | 2024-06-03 12:13PM EDT | 2024-07-19 | 730.70 | 816.40 | 831.60 | -30.00 | -3.94% | 1 | 4 | 20.97% |
| NDX240816C18100000 | 2024-05-10 12:29PM EDT | 2024-08-16 | 759.67 | 975.40 | 991.00 | 0.00 | - | 1 | 15 | 21.62% |
| NDX240920C18100000 | 2024-05-29 12:47PM EDT | 2024-09-20 | 1,339.62 | 1,155.30 | 1,171.40 | 0.00 | - | 1 | 10 | 22.47% |
| NDXP240930C18100000 | 2024-05-14 2:14PM EDT | 2024-09-30 | 1,042.18 | 1,199.10 | 1,215.60 | 0.00 | - | 2 | 2 | 22.59% |
| NDX241115C18100000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,238.95 | 1,471.90 | 1,491.80 | 0.00 | - | - | 1 | 24.91% |
| NDX241220C18100000 | 2024-04-04 12:46PM EDT | 2024-12-20 | 1,716.27 | 1,251.70 | 1,273.30 | 0.00 | - | 6 | 69 | 18.51% |
| NDXP241231C18100000 | 2024-01-24 2:19PM EDT | 2024-12-31 | 1,386.46 | 1,524.20 | 1,555.80 | 0.00 | - | - | 0 | 23.19% |
Options de ventepour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P18100000 | 2024-06-03 4:13PM EDT | 2024-06-04 | 0.65 | 0.55 | 0.60 | -3.40 | -83.95% | 254 | 13 | 21.88% |
| NDXP240605P18100000 | 2024-06-03 12:23PM EDT | 2024-06-05 | 18.18 | 2.05 | 2.75 | +7.98 | +78.24% | 2 | 1 | 19.22% |
| NDXP240606P18100000 | 2024-06-03 12:24PM EDT | 2024-06-06 | 28.15 | 5.70 | 6.80 | +10.38 | +58.41% | 4 | 2 | 18.56% |
| NDXP240607P18100000 | 2024-06-03 2:04PM EDT | 2024-06-07 | 29.05 | 14.30 | 15.70 | +1.67 | +6.10% | 13 | 19 | 19.49% |
| NDXP240610P18100000 | 2024-05-31 11:03AM EDT | 2024-06-10 | 53.45 | 22.60 | 24.70 | -50.45 | -48.56% | 1 | 6 | 16.69% |
| NDXP240611P18100000 | 2024-06-03 12:24PM EDT | 2024-06-11 | 67.05 | 29.70 | 32.20 | -65.07 | -49.25% | 1 | 1 | 16.93% |
| NDXP240612P18100000 | 2024-05-31 10:45AM EDT | 2024-06-12 | 135.60 | 50.50 | 53.80 | 0.00 | - | 2 | 4 | 19.04% |
| NDXP240613P18100000 | 2024-05-16 11:38AM EDT | 2024-06-13 | 111.10 | 58.90 | 62.20 | 0.00 | - | 4 | 2 | 19.10% |
| NDXP240614P18100000 | 2024-06-03 2:29PM EDT | 2024-06-14 | 94.20 | 66.30 | 69.60 | -61.60 | -39.54% | 3 | 12 | 19.04% |
| NDXP240617P18100000 | 2024-05-31 12:04PM EDT | 2024-06-17 | 195.40 | 74.30 | 77.70 | 0.00 | - | 1 | 2 | 17.66% |
| NDXP240620P18100000 | 2024-05-31 4:00PM EDT | 2024-06-20 | 109.00 | 87.40 | 91.80 | 0.00 | - | 3 | 5 | 17.22% |
| NDX240621P18100000 | 2024-06-03 10:23AM EDT | 2024-06-21 | 90.10 | 89.80 | 93.20 | -116.60 | -56.41% | 61 | 496 | 16.85% |
| NDXP240625P18100000 | 2024-06-03 1:33PM EDT | 2024-06-25 | 136.13 | 106.30 | 110.70 | -90.67 | -39.98% | 1 | 36 | 16.48% |
| NDXP240628P18100000 | 2024-05-31 4:00PM EDT | 2024-06-28 | 143.65 | 122.10 | 126.40 | 0.00 | - | 5 | 10 | 16.48% |
| NDXP240701P18100000 | 2024-06-03 11:09AM EDT | 2024-07-01 | 152.50 | 127.60 | 132.20 | +42.63 | +38.80% | 40 | 1 | 15.92% |
| NDXP240708P18100000 | 2024-05-31 1:03PM EDT | 2024-07-08 | 274.55 | 148.60 | 153.50 | 0.00 | - | 1 | 1 | 15.36% |
| NDXP240712P18100000 | 2024-05-23 10:43AM EDT | 2024-07-12 | 144.27 | 168.40 | 173.20 | 0.00 | - | - | 1 | 15.51% |
| NDX240719P18100000 | 2024-05-31 12:13PM EDT | 2024-07-19 | 205.30 | 188.10 | 192.30 | -122.59 | -37.39% | 1 | 33 | 15.13% |
| NDXP240726P18100000 | 2024-05-31 11:51AM EDT | 2024-07-26 | 339.11 | 211.30 | 216.80 | 0.00 | - | 1 | 6 | 15.09% |
| NDX240816P18100000 | 2024-05-31 12:57PM EDT | 2024-08-16 | 419.55 | 279.60 | 284.40 | 0.00 | - | 30 | 44 | 15.03% |
| NDX240920P18100000 | 2024-05-24 9:51AM EDT | 2024-09-20 | 369.45 | 371.00 | 377.90 | +9.36 | +2.60% | 1 | 15 | 14.89% |
| NDXP240930P18100000 | 2024-05-29 12:47PM EDT | 2024-09-30 | 371.46 | 394.90 | 402.40 | 0.00 | - | - | 1 | 14.87% |
| NDX241018P18100000 | 2024-05-28 10:37AM EDT | 2024-10-18 | 392.50 | 439.90 | 446.50 | 0.00 | - | 1 | 1 | 14.89% |
| NDX241115P18100000 | 2024-05-23 11:16AM EDT | 2024-11-15 | 477.00 | 529.50 | 537.30 | 0.00 | - | - | 1 | 15.49% |
| NDX241220P18100000 | 2024-05-28 3:23PM EDT | 2024-12-20 | 558.60 | 600.50 | 610.20 | 0.00 | - | 4 | 18 | 15.46% |
| NDX250117P18100000 | 2024-05-23 11:21AM EDT | 2025-01-17 | 592.02 | 642.90 | 654.10 | 0.00 | - | - | 1 | 15.26% |
| NDX250516P18100000 | 2024-05-17 9:30AM EDT | 2025-05-16 | 836.70 | 821.70 | 841.40 | 0.00 | - | 1 | 1 | 15.06% |
| NDX250620P18100000 | 2024-05-13 12:39PM EDT | 2025-06-20 | 1,002.25 | 800.00 | 963.20 | 0.00 | - | 9 | 9 | 16.01% |
