La bourse est fermée
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
1,0905 +0,0051 (+0,47 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 375,07 +1 212,61 (+1,95 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 05:06PM EDT
Prix d’exercice:18825.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C18825000 | 2024-06-03 3:36PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | -0.84 | -94.38% | 170 | 28 | 8.01% |
| NDXP240604C18825000 | 2024-06-03 4:14PM EDT | 2024-06-04 | 4.29 | 3.50 | 4.50 | -0.54 | -11.18% | 21 | 5 | 10.85% |
| NDXP240605C18825000 | 2024-06-03 3:59PM EDT | 2024-06-05 | 15.90 | 16.10 | 17.50 | -104.10 | -86.75% | 4 | 5 | 12.92% |
| NDXP240606C18825000 | 2024-05-30 12:01PM EDT | 2024-06-06 | 65.80 | 29.00 | 31.40 | 0.00 | - | 2 | 3 | 13.89% |
| NDXP240607C18825000 | 2024-06-03 4:04PM EDT | 2024-06-07 | 51.60 | 52.40 | 55.40 | +36.60 | +244.00% | 24 | 13 | 16.00% |
| NDXP240611C18825000 | 2024-05-31 10:29AM EDT | 2024-06-11 | 37.80 | 76.20 | 82.30 | 0.00 | - | 4 | 1 | 14.63% |
| NDXP240612C18825000 | 2024-05-31 4:04PM EDT | 2024-06-12 | 95.70 | 110.80 | 117.80 | 0.00 | - | 1 | 12 | 17.09% |
| NDXP240614C18825000 | 2024-05-31 1:30PM EDT | 2024-06-14 | 61.95 | 135.60 | 139.80 | 0.00 | - | 11 | 3 | 17.36% |
| NDXP240617C18825000 | 2024-06-03 1:36PM EDT | 2024-06-17 | 112.90 | 144.90 | 152.20 | +26.23 | +30.26% | 3 | 1 | 16.41% |
| NDXP240618C18825000 | 2024-05-31 11:50AM EDT | 2024-06-18 | 66.20 | 155.60 | 163.00 | 0.00 | - | 1 | 1 | 16.62% |
| NDX240621C18825000 | 2024-06-03 10:50AM EDT | 2024-06-21 | 157.40 | 172.60 | 177.50 | +29.22 | +22.80% | 2 | 18 | 16.15% |
| NDXP240628C18825000 | 2024-05-30 11:06AM EDT | 2024-06-28 | 239.53 | 224.50 | 232.10 | 0.00 | - | 2 | 11 | 16.67% |
| NDXP240705C18825000 | 2024-05-31 10:56AM EDT | 2024-07-05 | 272.90 | 262.90 | 271.00 | +103.18 | +60.79% | 2 | 4 | 16.59% |
| NDXP240712C18825000 | 2024-05-30 12:47PM EDT | 2024-07-12 | 342.75 | 308.40 | 317.10 | 0.00 | - | 1 | 1 | 16.98% |
| NDX240719C18825000 | 2024-05-28 11:31AM EDT | 2024-07-19 | 517.00 | 346.40 | 355.40 | 0.00 | - | 3 | 3 | 17.12% |
| NDXP240726C18825000 | 2024-05-31 1:23PM EDT | 2024-07-26 | 272.97 | 391.10 | 400.60 | 0.00 | - | 1 | 1 | 17.58% |
| NDX240816C18825000 | 2024-05-13 3:30PM EDT | 2024-08-16 | 412.90 | 508.70 | 519.50 | 0.00 | - | 1 | 1 | 18.47% |
| NDX240920C18825000 | 2024-05-31 10:42AM EDT | 2024-09-20 | 559.80 | 690.50 | 702.60 | 0.00 | - | 2 | 3 | 19.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18825000 | 2024-06-03 3:10PM EDT | 2024-06-03 | 309.40 | 202.00 | 242.00 | -104.25 | -25.20% | 12 | 12 | 22.58% |
| NDXP240604P18825000 | 2024-06-03 3:10PM EDT | 2024-06-04 | 309.90 | 207.30 | 223.30 | +82.90 | +36.52% | 1 | 6 | 0.00% |
| NDXP240605P18825000 | 2024-05-29 9:55AM EDT | 2024-06-05 | 156.40 | 218.30 | 234.00 | 0.00 | - | 1 | 3 | 10.86% |
| NDXP240606P18825000 | 2024-05-29 2:16PM EDT | 2024-06-06 | 164.02 | 230.00 | 244.60 | 0.00 | - | 1 | 7 | 11.84% |
| NDXP240607P18825000 | 2024-05-28 2:37PM EDT | 2024-06-07 | 194.60 | 247.30 | 262.40 | 0.00 | - | 3 | 4 | 13.52% |
| NDXP240610P18825000 | 2024-05-28 10:20AM EDT | 2024-06-10 | 172.00 | 259.70 | 274.10 | 0.00 | - | 1 | 1 | 12.05% |
| NDXP240611P18825000 | 2024-05-28 10:48AM EDT | 2024-06-11 | 171.12 | 268.20 | 282.10 | 0.00 | - | 7 | 7 | 12.21% |
| NDXP240612P18825000 | 2024-05-29 1:05PM EDT | 2024-06-12 | 231.91 | 300.50 | 313.60 | 0.00 | - | 2 | 2 | 14.56% |
| NDXP240613P18825000 | 2024-05-30 12:56PM EDT | 2024-06-13 | 315.49 | 309.40 | 322.20 | 0.00 | - | 2 | 1 | 14.63% |
| NDXP240614P18825000 | 2024-06-03 11:27AM EDT | 2024-06-14 | 353.12 | 315.50 | 327.80 | +93.28 | +35.90% | 1 | 2 | 14.46% |
| NDXP240617P18825000 | 2024-05-30 12:56PM EDT | 2024-06-17 | 327.70 | 323.60 | 335.90 | 0.00 | - | 2 | 1 | 13.53% |
| NDX240621P18825000 | 2024-06-03 9:50AM EDT | 2024-06-21 | 300.00 | 335.00 | 346.20 | -121.65 | -28.85% | 4 | 45 | 12.68% |
| NDXP240712P18825000 | 2024-05-28 1:52PM EDT | 2024-07-12 | 321.45 | 414.60 | 424.80 | 0.00 | - | 4 | 4 | 12.13% |
| NDX240719P18825000 | 2024-05-28 2:47PM EDT | 2024-07-19 | 381.00 | 431.30 | 441.10 | 0.00 | - | 10 | 12 | 11.82% |
| NDX240816P18825000 | 2024-05-28 4:11PM EDT | 2024-08-16 | 422.45 | 523.80 | 533.50 | 0.00 | - | 1 | 1 | 12.18% |
| NDX240920P18825000 | 2024-05-22 2:24PM EDT | 2024-09-20 | 618.90 | 617.60 | 625.10 | 0.00 | - | - | 2 | 12.34% |
| NDX241220P18825000 | 2024-05-07 3:33PM EDT | 2024-12-20 | 1,134.10 | 841.00 | 852.70 | 0.00 | - | - | 13 | 13.29% |
