La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 730,56 +151,42 (+0,25 %)
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:18625.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C18625000 | 2024-06-04 3:20PM EDT | 2024-06-17 | 248.00 | 1,007.70 | 1,058.40 | 0.00 | - | 4 | 2 | 50.47% |
| NDXP240620C18625000 | 2024-06-06 1:02PM EDT | 2024-06-20 | 528.28 | 1,036.70 | 1,074.30 | 0.00 | - | 4 | 5 | 36.37% |
| NDX240621C18625000 | 2024-06-07 10:39AM EDT | 2024-06-21 | 524.18 | 1,049.10 | 1,080.90 | 0.00 | - | 1 | 97 | 34.66% |
| NDXP240624C18625000 | 2024-06-12 12:38PM EDT | 2024-06-24 | 887.25 | 1,026.60 | 1,083.10 | 0.00 | - | 5 | 5 | 28.68% |
| NDXP240628C18625000 | 2024-06-06 2:33PM EDT | 2024-06-28 | 571.00 | 1,059.20 | 1,117.80 | 0.00 | - | 1 | 10 | 28.28% |
| NDXP240705C18625000 | 2024-05-16 11:06AM EDT | 2024-07-05 | 490.78 | 1,112.10 | 1,152.30 | 0.00 | - | 1 | 2 | 25.83% |
| NDX240719C18625000 | 2024-06-05 10:30AM EDT | 2024-07-19 | 613.17 | 1,165.40 | 1,225.10 | 0.00 | - | 1 | 11 | 24.15% |
| NDX240816C18625000 | 2024-06-03 10:21AM EDT | 2024-08-16 | 640.86 | 1,328.10 | 1,386.40 | 0.00 | - | 1 | 2 | 24.14% |
| NDX240920C18625000 | 2024-06-03 12:43PM EDT | 2024-09-20 | 730.45 | 1,525.80 | 1,583.90 | 0.00 | - | 2 | 6 | 24.93% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P18625000 | 2024-06-13 9:52AM EDT | 2024-06-17 | 1.07 | 1.20 | 1.70 | 0.00 | - | 1 | 1 | 31.89% |
| NDXP240620P18625000 | 2024-06-13 10:15AM EDT | 2024-06-20 | 6.59 | 4.60 | 5.70 | 0.00 | - | 17 | 13 | 24.09% |
| NDX240621P18625000 | 2024-06-14 3:34PM EDT | 2024-06-21 | 5.50 | 5.60 | 6.70 | -3.50 | -38.89% | 7 | 35 | 22.61% |
| NDXP240624P18625000 | 2024-06-12 1:36PM EDT | 2024-06-24 | 16.77 | 9.50 | 10.80 | 0.00 | - | 1 | 3 | 20.14% |
| NDXP240625P18625000 | 2024-06-11 10:44AM EDT | 2024-06-25 | 73.43 | 11.70 | 13.10 | 0.00 | - | - | 1 | 19.85% |
| NDXP240628P18625000 | 2024-06-14 2:49PM EDT | 2024-06-28 | 21.77 | 21.30 | 22.90 | +0.15 | +0.69% | 1 | 2 | 19.66% |
| NDXP240705P18625000 | 2024-06-12 9:51AM EDT | 2024-07-05 | 52.15 | 34.00 | 36.30 | 0.00 | - | 1 | 20 | 17.78% |
| NDXP240712P18625000 | 2024-06-11 10:48AM EDT | 2024-07-12 | 150.72 | 54.70 | 57.30 | 0.00 | - | - | 1 | 17.42% |
| NDX240719P18625000 | 2024-06-13 2:14PM EDT | 2024-07-19 | 74.47 | 70.80 | 73.50 | 0.00 | - | 2 | 16 | 16.80% |
| NDXP240726P18625000 | 2024-06-12 11:34AM EDT | 2024-07-26 | 107.65 | 92.00 | 96.90 | 0.00 | - | 1 | 16 | 16.81% |
| NDX240920P18625000 | 2024-05-21 10:50AM EDT | 2024-09-20 | 528.90 | 248.80 | 255.20 | 0.00 | - | 1 | 3 | 16.39% |
