La bourse ferme dans 2 h 47 min
CAC 40
7 971,16 -26,86 (-0,34 %) Euro Stoxx 50
4 979,71 -23,83 (-0,48 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0868 -0,0038 (-0,35 %) Gold future
2 353,00 -16,30 (-0,69 %) Bitcoin EUR
63 523,80 -627,62 (-0,98 %)
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:18775.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C18775000 | 2024-06-03 4:13PM EDT | 2024-06-04 | 9.18 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 3.13% |
| NDXP240605C18775000 | 2024-06-03 10:03AM EDT | 2024-06-05 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| NDXP240606C18775000 | 2024-05-24 1:15PM EDT | 2024-06-06 | 207.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDXP240607C18775000 | 2024-06-03 10:09AM EDT | 2024-06-07 | 74.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| NDXP240610C18775000 | 2024-05-31 3:21PM EDT | 2024-06-10 | 28.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| NDXP240611C18775000 | 2024-05-30 10:03AM EDT | 2024-06-11 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240612C18775000 | 2024-05-30 3:36PM EDT | 2024-06-12 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDXP240614C18775000 | 2024-05-31 11:11AM EDT | 2024-06-14 | 70.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.78% |
| NDX240621C18775000 | 2024-06-03 3:17PM EDT | 2024-06-21 | 166.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.78% |
| NDXP240628C18775000 | 2024-06-03 9:42AM EDT | 2024-06-28 | 289.80 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.78% |
| NDXP240705C18775000 | 2024-05-30 11:19AM EDT | 2024-07-05 | 305.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| NDXP240712C18775000 | 2024-05-31 4:02PM EDT | 2024-07-12 | 308.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.39% |
| NDX240719C18775000 | 2024-05-30 3:28PM EDT | 2024-07-19 | 378.50 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.39% |
| NDX240920C18775000 | 2024-05-31 11:15AM EDT | 2024-09-20 | 569.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P18775000 | 2024-05-31 1:15PM EDT | 2024-06-04 | 506.48 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| NDXP240605P18775000 | 2024-05-29 3:54PM EDT | 2024-06-05 | 156.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240606P18775000 | 2024-05-29 2:16PM EDT | 2024-06-06 | 142.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240607P18775000 | 2024-05-28 3:50PM EDT | 2024-06-07 | 144.13 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| NDXP240610P18775000 | 2024-06-03 1:37PM EDT | 2024-06-10 | 310.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240612P18775000 | 2024-05-24 2:10PM EDT | 2024-06-12 | 186.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NDXP240614P18775000 | 2024-05-29 12:08PM EDT | 2024-06-14 | 234.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NDX240621P18775000 | 2024-05-29 11:38AM EDT | 2024-06-21 | 249.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240628P18775000 | 2024-05-30 11:35AM EDT | 2024-06-28 | 349.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240705P18775000 | 2024-06-03 10:41AM EDT | 2024-07-05 | 367.70 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| NDXP240712P18775000 | 2024-05-29 9:49AM EDT | 2024-07-12 | 358.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240719P18775000 | 2024-05-31 9:52AM EDT | 2024-07-19 | 475.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDX240816P18775000 | 2024-05-22 12:51PM EDT | 2024-08-16 | 475.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240920P18775000 | 2024-05-28 12:46PM EDT | 2024-09-20 | 498.40 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| NDX241220P18775000 | 2024-05-07 1:47PM EDT | 2024-12-20 | 1,095.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
