La bourse ferme dans 6 h 1 min
CAC 40
7 932,19 -65,83 (-0,82 %) Euro Stoxx 50
4 951,82 -51,72 (-1,03 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0878 -0,0028 (-0,26 %) Gold future
2 350,50 -18,80 (-0,79 %) Bitcoin EUR
63 139,28 -249,53 (-0,39 %)
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:18525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C18525000 | 2024-06-03 4:05PM EDT | 2024-06-04 | 108.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NDXP240605C18525000 | 2024-06-03 2:27PM EDT | 2024-06-05 | 88.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240606C18525000 | 2024-06-03 4:02PM EDT | 2024-06-06 | 153.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240607C18525000 | 2024-06-03 11:25AM EDT | 2024-06-07 | 179.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240610C18525000 | 2024-06-03 3:17PM EDT | 2024-06-10 | 168.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240611C18525000 | 2024-05-31 10:33AM EDT | 2024-06-11 | 114.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240613C18525000 | 2024-06-03 9:34AM EDT | 2024-06-13 | 315.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240614C18525000 | 2024-06-03 2:59PM EDT | 2024-06-14 | 240.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240617C18525000 | 2024-05-31 4:04PM EDT | 2024-06-17 | 268.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NDX240621C18525000 | 2024-06-03 1:10PM EDT | 2024-06-21 | 237.50 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| NDXP240628C18525000 | 2024-05-31 11:02AM EDT | 2024-06-28 | 246.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240705C18525000 | 2024-05-14 3:15PM EDT | 2024-07-05 | 381.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240719C18525000 | 2024-06-03 3:50PM EDT | 2024-07-19 | 490.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240726C18525000 | 2024-05-31 10:01AM EDT | 2024-07-26 | 504.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C18525000 | 2024-05-31 11:10AM EDT | 2024-08-16 | 532.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240920C18525000 | 2024-05-31 9:43AM EDT | 2024-09-20 | 865.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P18525000 | 2024-06-03 4:05PM EDT | 2024-06-04 | 33.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| NDXP240605P18525000 | 2024-06-03 4:07PM EDT | 2024-06-05 | 56.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NDXP240606P18525000 | 2024-06-03 9:42AM EDT | 2024-06-06 | 51.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240607P18525000 | 2024-06-03 3:44PM EDT | 2024-06-07 | 137.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NDXP240610P18525000 | 2024-06-03 3:18PM EDT | 2024-06-10 | 150.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240611P18525000 | 2024-06-03 9:37AM EDT | 2024-06-11 | 100.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240612P18525000 | 2024-05-31 10:11AM EDT | 2024-06-12 | 234.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| NDXP240614P18525000 | 2024-06-03 2:59PM EDT | 2024-06-14 | 225.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NDXP240617P18525000 | 2024-06-03 3:55PM EDT | 2024-06-17 | 207.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NDX240621P18525000 | 2024-06-03 1:30PM EDT | 2024-06-21 | 260.00 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.39% |
| NDXP240628P18525000 | 2024-03-12 3:12PM EDT | 2024-06-28 | 722.06 | 592.00 | 603.40 | 0.00 | - | 1 | 1 | 33.07% |
| NDXP240705P18525000 | 2024-05-17 12:30PM EDT | 2024-07-05 | 325.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDX240719P18525000 | 2024-05-30 1:15PM EDT | 2024-07-19 | 305.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| NDX240816P18525000 | 2024-05-29 11:27AM EDT | 2024-08-16 | 370.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDX240920P18525000 | 2024-05-28 12:58PM EDT | 2024-09-20 | 424.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDX241220P18525000 | 2024-05-06 3:40PM EDT | 2024-12-20 | 1,029.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
