Marchés français ouverture 7 h 8 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
1,0910 +0,0004 (+0,03 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 070,17 +910,44 (+1,46 %)
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:18425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C18425000 | 2024-06-03 3:54PM EDT | 2024-06-03 | 130.40 | 168.00 | 188.00 | -26.35 | -16.81% | 47 | 20 | 17.00% |
| NDXP240604C18425000 | 2024-06-03 2:31PM EDT | 2024-06-04 | 123.97 | 191.90 | 207.50 | -15.06 | -10.83% | 19 | 24 | 17.30% |
| NDXP240605C18425000 | 2024-06-03 1:39PM EDT | 2024-06-05 | 154.80 | 211.10 | 226.80 | +88.72 | +134.26% | 4 | 4 | 17.71% |
| NDXP240606C18425000 | 2024-05-30 3:38PM EDT | 2024-06-06 | 139.00 | 229.20 | 244.20 | -92.40 | -39.93% | 1 | 1 | 17.95% |
| NDXP240607C18425000 | 2024-05-31 2:52PM EDT | 2024-06-07 | 101.95 | 258.90 | 273.40 | 0.00 | - | 2 | 7 | 19.81% |
| NDXP240611C18425000 | 2024-05-22 9:44AM EDT | 2024-06-11 | 466.17 | 289.60 | 301.70 | 0.00 | - | - | 1 | 17.38% |
| NDXP240612C18425000 | 2024-05-22 4:00PM EDT | 2024-06-12 | 497.70 | 324.40 | 337.70 | 0.00 | - | - | 1 | 19.59% |
| NDXP240614C18425000 | 2024-05-31 1:28PM EDT | 2024-06-14 | 297.22 | 351.10 | 364.00 | +92.72 | +45.34% | 1 | 10 | 19.92% |
| NDX240621C18425000 | 2024-05-31 10:51AM EDT | 2024-06-21 | 247.53 | 396.90 | 409.30 | 0.00 | - | 9 | 112 | 18.60% |
| NDXP240628C18425000 | 2024-05-09 1:57PM EDT | 2024-06-28 | 321.95 | 454.60 | 464.90 | 0.00 | - | 1 | 1 | 18.78% |
| NDX240719C18425000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 477.43 | 582.90 | 595.60 | 0.00 | - | 2 | 6 | 18.97% |
| NDX240816C18425000 | 2024-05-31 10:55AM EDT | 2024-08-16 | 590.23 | 748.80 | 762.40 | 0.00 | - | 1 | 2 | 20.04% |
| NDX240920C18425000 | 2024-05-31 1:19PM EDT | 2024-09-20 | 759.15 | 933.10 | 947.60 | 0.00 | - | 1 | 1 | 21.14% |
| NDX241220C18425000 | 2024-05-24 9:59AM EDT | 2024-12-20 | 1,462.30 | 1,384.80 | 1,402.70 | 0.00 | - | 1 | 2 | 23.98% |
| NDX250117C18425000 | 2024-05-24 10:13AM EDT | 2025-01-17 | 1,612.80 | 1,503.80 | 1,518.60 | 0.00 | - | 1 | 2 | 24.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18425000 | 2024-06-03 3:37PM EDT | 2024-06-03 | 0.18 | 0.00 | 20.00 | -25.66 | -99.30% | 300 | 21 | 20.32% |
| NDXP240604P18425000 | 2024-06-03 4:14PM EDT | 2024-06-04 | 11.35 | 10.20 | 12.00 | -41.35 | -78.46% | 32 | 7 | 12.01% |
| NDXP240605P18425000 | 2024-05-23 12:30PM EDT | 2024-06-05 | 44.70 | 27.50 | 29.30 | 0.00 | - | 1 | 6 | 13.69% |
| NDXP240606P18425000 | 2024-06-03 3:29PM EDT | 2024-06-06 | 66.15 | 42.70 | 45.20 | -38.20 | -36.61% | 5 | 1 | 14.47% |
| NDXP240607P18425000 | 2024-05-31 1:36PM EDT | 2024-06-07 | 226.81 | 64.30 | 70.10 | 0.00 | - | 2 | 8 | 16.31% |
| NDXP240612P18425000 | 2024-05-22 1:53PM EDT | 2024-06-12 | 151.18 | 120.80 | 127.60 | 0.00 | - | - | 1 | 16.66% |
| NDXP240613P18425000 | 2024-05-30 11:30AM EDT | 2024-06-13 | 151.38 | 131.10 | 137.90 | 0.00 | - | 1 | 0 | 16.73% |
| NDXP240614P18425000 | 2024-05-31 10:41AM EDT | 2024-06-14 | 274.19 | 139.30 | 145.80 | 0.00 | - | 8 | 12 | 16.64% |
| NDXP240618P18425000 | 2024-05-30 4:00PM EDT | 2024-06-18 | 206.78 | 155.90 | 162.60 | 0.00 | - | 2 | 0 | 15.55% |
| NDX240621P18425000 | 2024-06-03 11:16AM EDT | 2024-06-21 | 194.90 | 167.10 | 171.80 | -110.20 | -36.12% | 2 | 26 | 14.84% |
| NDXP240628P18425000 | 2024-06-03 1:31PM EDT | 2024-06-28 | 256.81 | 204.50 | 210.00 | +19.16 | +8.06% | 3 | 3 | 14.69% |
| NDXP240712P18425000 | 2024-05-31 3:43PM EDT | 2024-07-12 | 340.09 | 255.00 | 261.50 | 0.00 | - | 2 | 2 | 14.01% |
| NDX240719P18425000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 360.30 | 276.00 | 281.00 | 0.00 | - | 1 | 2 | 13.67% |
| NDX240920P18425000 | 2024-05-17 1:22PM EDT | 2024-09-20 | 519.41 | 468.60 | 474.80 | 0.00 | - | 1 | 1 | 13.78% |
