Marchés français ouverture 3 h 48 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 749,25 -173,78 (-0,45 %) EUR/USD
1,0911 +0,0005 (+0,04 %) HANG SENG
18 440,85 +37,81 (+0,21 %) Bitcoin EUR
63 494,34 +918,03 (+1,47 %)
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:18450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C18450000 | 2024-06-03 3:56PM EDT | 2024-06-04 | 148.58 | 170.40 | 185.80 | +27.43 | +22.64% | 43 | 26 | 23.55% |
| NDXP240605C18450000 | 2024-06-03 3:23PM EDT | 2024-06-05 | 145.00 | 191.70 | 206.60 | +79.08 | +119.96% | 31 | 11 | 21.16% |
| NDXP240606C18450000 | 2024-05-31 3:35PM EDT | 2024-06-06 | 97.60 | 210.70 | 224.90 | 0.00 | - | 1 | 1 | 20.34% |
| NDXP240607C18450000 | 2024-06-03 10:58AM EDT | 2024-06-07 | 209.92 | 241.10 | 255.00 | +100.01 | +90.99% | 15 | 8 | 21.83% |
| NDXP240611C18450000 | 2024-06-03 1:36PM EDT | 2024-06-11 | 216.00 | 270.90 | 283.90 | -133.74 | -38.24% | 2 | 1 | 18.22% |
| NDXP240612C18450000 | 2024-06-03 2:26PM EDT | 2024-06-12 | 262.30 | 307.60 | 320.60 | -217.40 | -45.32% | 1 | 1 | 20.46% |
| NDXP240614C18450000 | 2024-05-31 10:19AM EDT | 2024-06-14 | 250.16 | 334.50 | 347.00 | 0.00 | - | 1 | 4 | 20.63% |
| NDX240621C18450000 | 2024-06-03 1:33PM EDT | 2024-06-21 | 322.50 | 380.10 | 392.20 | +101.30 | +45.80% | 13 | 13 | 18.94% |
| NDXP240627C18450000 | 2024-05-31 10:15AM EDT | 2024-06-27 | 337.25 | 423.60 | 435.70 | 0.00 | - | 3 | 3 | 18.74% |
| NDXP240628C18450000 | 2024-06-03 11:19AM EDT | 2024-06-28 | 415.30 | 436.70 | 448.00 | +99.50 | +31.51% | 4 | 9 | 19.00% |
| NDX240719C18450000 | 2024-06-03 1:33PM EDT | 2024-07-19 | 509.29 | 566.40 | 578.90 | +109.19 | +27.29% | 4 | 5 | 19.05% |
| NDX240816C18450000 | 2024-05-16 10:56AM EDT | 2024-08-16 | 826.74 | 732.50 | 745.90 | 0.00 | - | 10 | 7 | 20.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P18450000 | 2024-06-03 4:08PM EDT | 2024-06-04 | 15.69 | 13.60 | 15.20 | -170.63 | -91.58% | 115 | 25 | 16.65% |
| NDXP240605P18450000 | 2024-06-03 4:00PM EDT | 2024-06-05 | 33.85 | 32.50 | 34.40 | -105.72 | -75.75% | 52 | 0 | 16.56% |
| NDXP240606P18450000 | 2024-06-03 12:32PM EDT | 2024-06-06 | 133.00 | 48.60 | 51.30 | -31.80 | -19.30% | 9 | 5 | 16.54% |
| NDXP240607P18450000 | 2024-06-03 2:42PM EDT | 2024-06-07 | 105.00 | 70.90 | 77.00 | -124.95 | -54.34% | 7 | 19 | 18.06% |
| NDXP240610P18450000 | 2024-06-03 4:02PM EDT | 2024-06-10 | 92.55 | 85.10 | 91.30 | -2.26 | -2.38% | 1 | 5 | 15.17% |
| NDXP240612P18450000 | 2024-06-03 9:34AM EDT | 2024-06-12 | 204.00 | 128.70 | 135.80 | +50.94 | +33.28% | 3 | 16 | 17.44% |
| NDXP240613P18450000 | 2024-05-31 3:22PM EDT | 2024-06-13 | 262.05 | 139.10 | 146.10 | 0.00 | - | 1 | 1 | 17.43% |
| NDXP240614P18450000 | 2024-06-03 12:08PM EDT | 2024-06-14 | 188.75 | 148.80 | 153.00 | -52.41 | -21.73% | 2 | 2 | 17.17% |
| NDX240621P18450000 | 2024-05-30 4:06PM EDT | 2024-06-21 | 229.90 | 175.10 | 179.90 | 0.00 | - | 3 | 33 | 15.12% |
| NDXP240627P18450000 | 2024-05-31 10:15AM EDT | 2024-06-27 | 293.50 | 206.80 | 213.60 | 0.00 | - | 3 | 3 | 14.92% |
| NDXP240628P18450000 | 2024-06-03 1:31PM EDT | 2024-06-28 | 265.98 | 211.70 | 218.30 | -42.42 | -13.75% | 3 | 6 | 14.87% |
| NDXP240705P18450000 | 2024-05-17 2:31PM EDT | 2024-07-05 | 318.00 | 234.90 | 241.60 | 0.00 | - | 2 | 1 | 14.23% |
| NDX240719P18450000 | 2024-05-29 3:56PM EDT | 2024-07-19 | 270.51 | 282.30 | 289.20 | 0.00 | - | - | 1 | 13.71% |
| NDX240816P18450000 | 2024-05-31 2:41PM EDT | 2024-08-16 | 525.00 | 380.90 | 386.90 | 0.00 | - | 1 | 6 | 13.78% |
| NDX240920P18450000 | 2024-05-20 12:53PM EDT | 2024-09-20 | 461.80 | 477.00 | 483.20 | 0.00 | - | 1 | 4 | 13.76% |
| NDX241220P18450000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 991.20 | 707.80 | 718.20 | 0.00 | - | - | 8 | 14.48% |
