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
1,0908 +0,0053 (+0,49 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 385,06 +1 164,58 (+1,87 %)
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:18475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C18475000 | 2024-06-03 3:55PM EDT | 2024-06-03 | 97.50 | 118.00 | 138.00 | +11.35 | +13.17% | 132 | 17 | 13.62% |
| NDXP240604C18475000 | 2024-06-03 4:05PM EDT | 2024-06-04 | 146.24 | 149.40 | 164.20 | +85.04 | +138.95% | 7 | 6 | 15.91% |
| NDXP240605C18475000 | 2024-06-03 3:23PM EDT | 2024-06-05 | 128.49 | 172.40 | 186.90 | +75.29 | +141.52% | 5 | 5 | 16.84% |
| NDXP240606C18475000 | 2024-05-31 2:46PM EDT | 2024-06-06 | 69.65 | 191.90 | 206.00 | 0.00 | - | 1 | 1 | 17.26% |
| NDXP240607C18475000 | 2024-05-31 2:07PM EDT | 2024-06-07 | 84.40 | 223.80 | 237.10 | 0.00 | - | 2 | 10 | 19.24% |
| NDXP240614C18475000 | 2024-06-03 2:34PM EDT | 2024-06-14 | 267.96 | 318.20 | 330.30 | -204.96 | -43.34% | 1 | 4 | 19.58% |
| NDXP240620C18475000 | 2024-05-31 10:35AM EDT | 2024-06-20 | 224.64 | 354.30 | 366.20 | 0.00 | - | 2 | 1 | 18.20% |
| NDX240621C18475000 | 2024-06-03 1:35PM EDT | 2024-06-21 | 303.80 | 363.70 | 375.40 | -293.26 | -49.12% | 2 | 88 | 18.27% |
| NDXP240628C18475000 | 2024-05-31 10:30AM EDT | 2024-06-28 | 299.30 | 419.90 | 431.40 | 0.00 | - | 1 | 5 | 18.49% |
| NDX240719C18475000 | 2024-06-03 1:53PM EDT | 2024-07-19 | 501.70 | 550.00 | 562.30 | +114.56 | +29.59% | 3 | 5 | 18.72% |
| NDX240816C18475000 | 2024-05-23 3:11PM EDT | 2024-08-16 | 728.50 | 716.30 | 729.50 | 0.00 | - | 1 | 2 | 19.83% |
| NDX240920C18475000 | 2024-05-31 9:43AM EDT | 2024-09-20 | 895.45 | 900.90 | 915.00 | 0.00 | - | 6 | 10 | 20.95% |
| NDX241220C18475000 | 2024-05-29 10:24AM EDT | 2024-12-20 | 1,512.80 | 1,352.90 | 1,370.70 | 0.00 | - | - | 1 | 23.83% |
| NDX250117C18475000 | 2024-05-21 1:42PM EDT | 2025-01-17 | 1,555.90 | 1,471.90 | 1,486.60 | 0.00 | - | - | 1 | 24.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18475000 | 2024-06-03 3:52PM EDT | 2024-06-03 | 0.38 | 0.00 | 20.00 | -37.11 | -98.99% | 401 | 18 | 16.61% |
| NDXP240604P18475000 | 2024-06-03 4:14PM EDT | 2024-06-04 | 18.59 | 17.60 | 19.60 | -74.41 | -80.01% | 38 | 9 | 11.64% |
| NDXP240605P18475000 | 2024-06-03 4:06PM EDT | 2024-06-05 | 41.70 | 38.20 | 40.90 | -241.05 | -85.25% | 20 | 2 | 13.46% |
| NDXP240607P18475000 | 2024-06-03 2:40PM EDT | 2024-06-07 | 119.70 | 79.60 | 82.70 | -17.70 | -12.88% | 2 | 20 | 15.78% |
| NDXP240612P18475000 | 2024-05-28 3:17PM EDT | 2024-06-12 | 109.00 | 137.00 | 144.30 | 0.00 | - | 16 | 16 | 16.43% |
| NDXP240614P18475000 | 2024-06-03 2:34PM EDT | 2024-06-14 | 206.33 | 157.60 | 161.40 | -103.34 | -33.37% | 1 | 2 | 16.31% |
| NDXP240618P18475000 | 2024-05-28 2:23PM EDT | 2024-06-18 | 131.07 | 172.20 | 179.40 | 0.00 | - | 2 | 2 | 15.31% |
| NDX240621P18475000 | 2024-06-03 10:00AM EDT | 2024-06-21 | 177.80 | 183.40 | 188.30 | -160.80 | -47.49% | 2 | 97 | 14.59% |
| NDXP240628P18475000 | 2024-05-31 9:43AM EDT | 2024-06-28 | 260.50 | 221.00 | 226.80 | +11.57 | +4.65% | 1 | 2 | 14.46% |
| NDXP240705P18475000 | 2024-05-30 3:42PM EDT | 2024-07-05 | 288.20 | 243.20 | 250.20 | 0.00 | - | 2 | 2 | 13.90% |
| NDX240719P18475000 | 2024-05-31 9:34AM EDT | 2024-07-19 | 341.70 | 292.40 | 297.60 | 0.00 | - | 1 | 2 | 13.46% |
| NDX240816P18475000 | 2024-05-23 12:52PM EDT | 2024-08-16 | 335.00 | 389.70 | 395.40 | 0.00 | - | 1 | 11 | 13.60% |
| NDX240920P18475000 | 2024-05-28 12:58PM EDT | 2024-09-20 | 410.28 | 485.40 | 491.70 | 0.00 | - | 2 | 2 | 13.62% |
| NDX241220P18475000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 991.30 | 716.00 | 726.50 | 0.00 | - | - | 8 | 14.37% |
