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
61 732,93 +76,54 (+0,12 %)
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:18875.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C18875000 | 2024-06-06 9:35AM EDT | 2024-06-17 | 337.64 | 777.90 | 808.30 | 0.00 | - | 1 | 1 | 40.64% |
| NDX240621C18875000 | 2024-06-05 10:21AM EDT | 2024-06-21 | 239.70 | 801.60 | 840.60 | 0.00 | - | 1 | 29 | 30.12% |
| NDXP240626C18875000 | 2024-06-10 10:13AM EDT | 2024-06-26 | 750.68 | 814.40 | 856.60 | +425.91 | +131.14% | 1 | 1 | 24.24% |
| NDXP240628C18875000 | 2024-06-13 4:10PM EDT | 2024-06-28 | 789.15 | 844.20 | 883.70 | 0.00 | - | 1 | 5 | 25.13% |
| NDXP240701C18875000 | 2024-06-11 10:33AM EDT | 2024-07-01 | 406.98 | 845.40 | 893.40 | 0.00 | - | - | 1 | 23.51% |
| NDXP240705C18875000 | 2024-05-17 12:30PM EDT | 2024-07-05 | 293.40 | 882.10 | 919.20 | 0.00 | - | 1 | 1 | 22.99% |
| NDXP240712C18875000 | 2024-06-13 10:06AM EDT | 2024-07-12 | 895.62 | 911.40 | 967.10 | 0.00 | - | 2 | 1 | 22.73% |
| NDX240719C18875000 | 2024-06-13 10:57AM EDT | 2024-07-19 | 879.71 | 969.20 | 1,004.60 | 0.00 | - | 2 | 19 | 22.20% |
| NDXP240726C18875000 | 2024-06-14 12:29PM EDT | 2024-07-26 | 974.58 | 1,009.10 | 1,068.60 | +52.59 | +5.70% | 2 | 4 | 23.13% |
| NDX240816C18875000 | 2024-06-05 9:34AM EDT | 2024-08-16 | 578.40 | 1,125.10 | 1,183.70 | 0.00 | - | 3 | 4 | 22.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P18875000 | 2024-06-14 2:44PM EDT | 2024-06-17 | 0.80 | 1.45 | 2.00 | -119.71 | -99.34% | 6 | 2 | 25.50% |
| NDXP240618P18875000 | 2024-06-14 2:53PM EDT | 2024-06-18 | 2.12 | 3.00 | 3.90 | -4.13 | -66.08% | 12 | 1 | 23.04% |
| NDX240621P18875000 | 2024-06-14 2:37PM EDT | 2024-06-21 | 8.20 | 7.90 | 9.50 | -2.35 | -22.27% | 3 | 18 | 19.13% |
| NDXP240624P18875000 | 2024-06-13 9:58AM EDT | 2024-06-24 | 17.00 | 14.50 | 16.10 | 0.00 | - | 2 | 4 | 17.49% |
| NDXP240627P18875000 | 2024-06-14 3:56PM EDT | 2024-06-27 | 26.75 | 26.70 | 28.80 | -27.16 | -50.38% | 2 | 2 | 17.50% |
| NDXP240628P18875000 | 2024-06-12 11:09AM EDT | 2024-06-28 | 54.20 | 32.20 | 34.50 | 0.00 | - | 5 | 1 | 17.68% |
| NDXP240705P18875000 | 2024-06-13 11:18AM EDT | 2024-07-05 | 63.95 | 51.30 | 53.60 | 0.00 | - | 4 | 5 | 16.29% |
| NDXP240712P18875000 | 2024-06-10 10:08AM EDT | 2024-07-12 | 265.16 | 78.40 | 81.50 | 0.00 | - | 4 | 10 | 16.21% |
| NDX240719P18875000 | 2024-06-14 2:58PM EDT | 2024-07-19 | 102.80 | 98.20 | 101.10 | -5.58 | -5.15% | 2 | 3 | 15.68% |
| NDXP240726P18875000 | 2024-06-14 10:36AM EDT | 2024-07-26 | 141.15 | 124.00 | 129.60 | +2.55 | +1.84% | 5 | 6 | 15.81% |
| NDXP240802P18875000 | 2024-06-12 3:10PM EDT | 2024-08-02 | 170.00 | 152.50 | 159.00 | 0.00 | - | - | 1 | 16.00% |
| NDX240816P18875000 | 2024-06-11 10:31AM EDT | 2024-08-16 | 358.20 | 196.10 | 202.30 | 0.00 | - | - | 4 | 15.78% |
| NDX240920P18875000 | 2024-06-13 12:28PM EDT | 2024-09-20 | 331.80 | 298.10 | 304.90 | 0.00 | - | 1 | 3 | 15.65% |
| NDX241220P18875000 | 2024-06-12 9:41AM EDT | 2024-12-20 | 583.92 | 536.70 | 554.70 | 0.00 | - | - | 0 | 16.20% |
