La bourse ferme dans 2 h 12 min
CAC 40
7 973,03 -24,99 (-0,31 %) Euro Stoxx 50
4 982,19 -21,35 (-0,43 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0867 -0,0039 (-0,36 %) Gold future
2 353,10 -16,20 (-0,68 %) Bitcoin EUR
63 701,11 -361,99 (-0,57 %)
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:18700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C18700000 | 2024-06-03 4:14PM EDT | 2024-06-04 | 25.58 | 0.00 | 0.00 | 0.00 | - | 122 | 81 | 1.56% |
| NDXP240605C18700000 | 2024-06-03 3:59PM EDT | 2024-06-05 | 46.03 | 0.00 | 0.00 | 0.00 | - | 36 | 18 | 1.56% |
| NDXP240606C18700000 | 2024-06-03 12:32PM EDT | 2024-06-06 | 33.50 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 1.56% |
| NDXP240607C18700000 | 2024-06-03 4:01PM EDT | 2024-06-07 | 96.77 | 0.00 | 0.00 | 0.00 | - | 69 | 50 | 0.78% |
| NDXP240610C18700000 | 2024-06-03 4:11PM EDT | 2024-06-10 | 117.70 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.78% |
| NDXP240611C18700000 | 2024-06-03 1:44PM EDT | 2024-06-11 | 99.65 | 0.00 | 0.00 | 0.00 | - | 183 | 195 | 0.78% |
| NDXP240612C18700000 | 2024-06-03 1:52PM EDT | 2024-06-12 | 133.07 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.78% |
| NDXP240613C18700000 | 2024-05-31 10:01AM EDT | 2024-06-13 | 135.47 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| NDXP240614C18700000 | 2024-06-03 12:08PM EDT | 2024-06-14 | 162.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| NDXP240617C18700000 | 2024-05-31 4:00PM EDT | 2024-06-17 | 176.96 | 0.00 | 0.00 | 0.00 | - | 21 | 13 | 0.39% |
| NDXP240618C18700000 | 2024-05-31 9:33AM EDT | 2024-06-18 | 205.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| NDXP240620C18700000 | 2024-06-03 12:36PM EDT | 2024-06-20 | 164.95 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.39% |
| NDX240621C18700000 | 2024-06-03 4:08PM EDT | 2024-06-21 | 233.90 | 0.00 | 0.00 | 0.00 | - | 40 | 416 | 0.39% |
| NDXP240624C18700000 | 2024-05-31 10:22AM EDT | 2024-06-24 | 174.17 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.39% |
| NDXP240625C18700000 | 2024-05-31 10:52AM EDT | 2024-06-25 | 148.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| NDXP240626C18700000 | 2024-05-29 10:45AM EDT | 2024-06-26 | 413.04 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.39% |
| NDXP240628C18700000 | 2024-05-30 1:32PM EDT | 2024-06-28 | 338.80 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 0.39% |
| NDXP240703C18700000 | 2024-05-31 10:57AM EDT | 2024-07-03 | 207.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| NDXP240705C18700000 | 2024-05-24 11:21AM EDT | 2024-07-05 | 497.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.39% |
| NDXP240712C18700000 | 2024-05-31 3:41PM EDT | 2024-07-12 | 281.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| NDX240719C18700000 | 2024-06-03 1:04PM EDT | 2024-07-19 | 335.60 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.39% |
| NDX240816C18700000 | 2024-05-06 12:06PM EDT | 2024-08-16 | 430.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.20% |
| NDX240920C18700000 | 2024-05-16 1:07PM EDT | 2024-09-20 | 842.40 | 0.00 | 0.00 | 0.00 | - | 100 | 270 | 0.20% |
| NDX241018C18700000 | 2024-05-16 1:39PM EDT | 2024-10-18 | 962.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.20% |
| NDX241115C18700000 | 2024-05-28 3:25PM EDT | 2024-11-15 | 1,232.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| NDX241220C18700000 | 2024-05-21 10:03AM EDT | 2024-12-20 | 1,270.00 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.20% |
| NDXP241231C18700000 | 2024-06-03 10:30AM EDT | 2024-12-31 | 1,282.28 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.10% |
| NDX250321C18700000 | 2024-05-23 10:37AM EDT | 2025-03-21 | 1,750.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.10% |
| NDX250516C18700000 | 2024-05-24 11:04AM EDT | 2025-05-16 | 1,931.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.10% |
| NDX250620C18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,299.20 | 1,766.70 | 2,316.70 | 0.00 | - | - | 3 | 31.20% |
| NDX251219C18700000 | 2023-09-22 10:16AM EDT | 2025-12-19 | 1,000.00 | 806.00 | 1,006.00 | 0.00 | - | - | 17 | 11.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P18700000 | 2024-06-03 4:05PM EDT | 2024-06-04 | 119.00 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| NDXP240605P18700000 | 2024-06-03 9:47AM EDT | 2024-06-05 | 93.05 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| NDXP240606P18700000 | 2024-05-31 3:23PM EDT | 2024-06-06 | 351.80 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| NDXP240607P18700000 | 2024-06-03 4:03PM EDT | 2024-06-07 | 182.50 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| NDXP240610P18700000 | 2024-06-03 10:11AM EDT | 2024-06-10 | 189.00 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NDXP240611P18700000 | 2024-05-31 12:01PM EDT | 2024-06-11 | 470.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240612P18700000 | 2024-05-29 9:45AM EDT | 2024-06-12 | 209.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NDXP240613P18700000 | 2024-05-30 9:31AM EDT | 2024-06-13 | 227.28 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| NDXP240614P18700000 | 2024-06-03 3:40PM EDT | 2024-06-14 | 306.50 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| NDXP240617P18700000 | 2024-05-28 1:45PM EDT | 2024-06-17 | 169.70 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NDXP240618P18700000 | 2024-05-23 11:09AM EDT | 2024-06-18 | 202.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP240620P18700000 | 2024-05-31 2:41PM EDT | 2024-06-20 | 482.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NDX240621P18700000 | 2024-06-03 2:42PM EDT | 2024-06-21 | 328.80 | 0.00 | 0.00 | 0.00 | - | 2 | 384 | 0.00% |
| NDXP240628P18700000 | 2024-05-31 11:16AM EDT | 2024-06-28 | 502.35 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| NDXP240701P18700000 | 2024-05-28 9:46AM EDT | 2024-07-01 | 252.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NDXP240705P18700000 | 2024-06-03 10:48AM EDT | 2024-07-05 | 359.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240712P18700000 | 2024-05-31 10:20AM EDT | 2024-07-12 | 475.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX240719P18700000 | 2024-06-03 9:48AM EDT | 2024-07-19 | 345.47 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NDX240920P18700000 | 2024-05-16 1:07PM EDT | 2024-09-20 | 588.20 | 0.00 | 0.00 | 0.00 | - | 100 | 267 | 0.00% |
| NDX241018P18700000 | 2024-03-04 2:02PM EDT | 2024-10-18 | 983.90 | 987.00 | 1,002.40 | 0.00 | - | 2 | 2 | 20.91% |
| NDX241220P18700000 | 2024-05-29 11:27AM EDT | 2024-12-20 | 758.38 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 0.00% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 19.84% |
| NDX250516P18700000 | 2024-05-29 1:52PM EDT | 2025-05-16 | 973.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX250620P18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,672.80 | 910.30 | 1,080.00 | 0.00 | - | - | 3 | 13.55% |
