Marchés français ouverture 7 h 52 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
1,0911 +0,0005 (+0,04 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 282,65 +1 018,13 (+1,64 %)
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:18675.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C18675000 | 2024-06-03 3:58PM EDT | 2024-06-03 | 0.13 | 0.00 | 0.05 | -7.53 | -98.30% | 222 | 28 | 2.98% |
| NDXP240604C18675000 | 2024-06-03 4:00PM EDT | 2024-06-04 | 32.60 | 29.20 | 36.90 | +8.77 | +36.80% | 9 | 6 | 12.27% |
| NDXP240605C18675000 | 2024-06-03 2:54PM EDT | 2024-06-05 | 30.00 | 55.90 | 63.40 | -1.35 | -4.31% | 25 | 22 | 14.23% |
| NDXP240606C18675000 | 2024-05-30 10:06AM EDT | 2024-06-06 | 163.16 | 76.20 | 83.70 | 0.00 | - | 1 | 2 | 15.03% |
| NDXP240607C18675000 | 2024-06-03 10:09AM EDT | 2024-06-07 | 125.04 | 108.00 | 116.40 | +72.54 | +138.17% | 3 | 17 | 17.30% |
| NDXP240610C18675000 | 2024-06-03 9:42AM EDT | 2024-06-10 | 167.00 | 125.40 | 134.10 | +94.97 | +131.85% | 2 | 5 | 15.31% |
| NDXP240611C18675000 | 2024-05-24 10:44AM EDT | 2024-06-11 | 277.65 | 138.30 | 146.60 | 0.00 | - | 6 | 7 | 15.52% |
| NDXP240612C18675000 | 2024-05-31 11:17AM EDT | 2024-06-12 | 76.77 | 176.70 | 186.00 | 0.00 | - | 4 | 8 | 17.96% |
| NDXP240614C18675000 | 2024-06-03 9:42AM EDT | 2024-06-14 | 245.75 | 202.40 | 211.60 | -108.61 | -30.65% | 1 | 10 | 18.31% |
| NDXP240618C18675000 | 2024-05-31 9:59AM EDT | 2024-06-18 | 188.85 | 226.30 | 235.70 | 0.00 | - | 1 | 1 | 17.41% |
| NDXP240620C18675000 | 2024-05-30 11:19AM EDT | 2024-06-20 | 258.42 | 236.80 | 246.00 | 0.00 | - | 1 | 1 | 17.04% |
| NDX240621C18675000 | 2024-06-03 3:42PM EDT | 2024-06-21 | 218.78 | 245.20 | 254.20 | -39.72 | -15.37% | 3 | 65 | 17.08% |
| NDXP240628C18675000 | 2024-06-03 10:59AM EDT | 2024-06-28 | 266.70 | 300.20 | 309.60 | +71.06 | +36.32% | 4 | 3 | 17.40% |
| NDXP240705C18675000 | 2024-05-31 12:59PM EDT | 2024-07-05 | 199.95 | 340.50 | 350.30 | 0.00 | - | 2 | 4 | 17.27% |
| NDX240719C18675000 | 2024-05-31 11:16AM EDT | 2024-07-19 | 289.50 | 427.70 | 438.10 | 0.00 | - | 15 | 15 | 17.77% |
| NDX240816C18675000 | 2024-05-30 10:38AM EDT | 2024-08-16 | 627.50 | 593.30 | 605.10 | 0.00 | - | 1 | 1 | 19.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18675000 | 2024-06-03 12:58PM EDT | 2024-06-03 | 228.33 | 62.00 | 82.00 | -117.89 | -34.05% | 32 | 8 | 8.32% |
| NDXP240604P18675000 | 2024-05-31 11:08AM EDT | 2024-06-04 | 378.32 | 87.90 | 102.10 | 0.00 | - | 1 | 6 | 10.48% |
| NDXP240605P18675000 | 2024-05-30 11:27AM EDT | 2024-06-05 | 164.13 | 112.40 | 125.00 | 0.00 | - | 2 | 2 | 12.28% |
| NDXP240606P18675000 | 2024-05-30 10:06AM EDT | 2024-06-06 | 133.64 | 130.90 | 142.70 | 0.00 | - | 1 | 1 | 13.03% |
| NDXP240607P18675000 | 2024-05-29 11:30AM EDT | 2024-06-07 | 127.80 | 157.60 | 168.40 | 0.00 | - | 3 | 17 | 14.71% |
| NDXP240612P18675000 | 2024-05-31 10:53AM EDT | 2024-06-12 | 420.14 | 219.00 | 229.30 | 0.00 | - | 1 | 3 | 15.44% |
| NDXP240613P18675000 | 2024-05-24 9:54AM EDT | 2024-06-13 | 235.00 | 229.20 | 239.30 | 0.00 | - | 2 | 1 | 15.51% |
| NDXP240614P18675000 | 2024-06-03 9:42AM EDT | 2024-06-14 | 202.15 | 236.70 | 246.40 | +13.03 | +6.89% | 1 | 6 | 15.38% |
| NDXP240618P18675000 | 2024-05-31 10:00AM EDT | 2024-06-18 | 348.18 | 252.00 | 261.70 | 0.00 | - | 1 | 1 | 14.31% |
| NDX240621P18675000 | 2024-05-31 3:04PM EDT | 2024-06-21 | 447.45 | 260.10 | 269.00 | 0.00 | - | 1 | 79 | 13.57% |
| NDXP240628P18675000 | 2024-05-29 10:24AM EDT | 2024-06-28 | 255.95 | 297.30 | 306.20 | 0.00 | - | 2 | 2 | 13.49% |
| NDXP240705P18675000 | 2024-06-03 10:49AM EDT | 2024-07-05 | 351.20 | 319.70 | 328.50 | +101.87 | +40.86% | 1 | 3 | 12.98% |
| NDXP240712P18675000 | 2024-05-31 3:39PM EDT | 2024-07-12 | 469.10 | 346.70 | 355.40 | 0.00 | - | 2 | 2 | 12.88% |
| NDX240719P18675000 | 2024-06-03 10:01AM EDT | 2024-07-19 | 358.86 | 365.10 | 373.50 | -72.04 | -16.72% | 10 | 2 | 12.57% |
| NDX240920P18675000 | 2024-05-23 1:08PM EDT | 2024-09-20 | 503.85 | 555.70 | 564.50 | 0.00 | - | - | 2 | 12.91% |
| NDX241220P18675000 | 2024-05-31 12:23PM EDT | 2024-12-20 | 975.50 | 785.20 | 796.40 | 0.00 | - | 2 | 8 | 13.77% |
