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
61 768,54 +122,67 (+0,20 %)
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:18925.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C18925000 | 2024-06-14 2:26PM EDT | 2024-06-17 | 723.60 | 727.00 | 758.00 | +490.65 | +210.62% | 1 | 1 | 38.52% |
| NDXP240618C18925000 | 2024-06-05 11:26AM EDT | 2024-06-18 | 244.50 | 734.70 | 772.10 | 0.00 | - | 2 | 4 | 35.86% |
| NDXP240620C18925000 | 2024-06-05 11:26AM EDT | 2024-06-20 | 252.61 | 738.50 | 774.50 | 0.00 | - | - | 0 | 28.30% |
| NDX240621C18925000 | 2024-06-10 11:33AM EDT | 2024-06-21 | 306.82 | 752.60 | 791.10 | 0.00 | - | 5 | 82 | 28.87% |
| NDXP240624C18925000 | 2024-06-12 12:38PM EDT | 2024-06-24 | 607.04 | 751.90 | 792.60 | 0.00 | - | 5 | 5 | 23.78% |
| NDXP240628C18925000 | 2024-06-07 2:14PM EDT | 2024-06-28 | 329.82 | 797.20 | 833.30 | 0.00 | - | 3 | 5 | 24.08% |
| NDXP240705C18925000 | 2024-06-10 1:15PM EDT | 2024-07-05 | 410.92 | 838.60 | 875.50 | 0.00 | - | 1 | 2 | 22.58% |
| NDXP240712C18925000 | 2024-06-04 2:08PM EDT | 2024-07-12 | 257.29 | 869.60 | 915.50 | 0.00 | - | 1 | 1 | 21.84% |
| NDX240719C18925000 | 2024-06-12 2:49PM EDT | 2024-07-19 | 770.60 | 926.30 | 964.00 | 0.00 | - | 1 | 64 | 21.94% |
| NDXP240726C18925000 | 2024-06-04 12:45PM EDT | 2024-07-26 | 339.00 | 967.90 | 1,026.90 | 0.00 | - | 1 | 1 | 22.79% |
| NDX240816C18925000 | 2024-06-05 9:34AM EDT | 2024-08-16 | 553.80 | 1,085.20 | 1,144.40 | 0.00 | - | 2 | 6 | 22.64% |
| NDX240920C18925000 | 2024-05-31 11:25AM EDT | 2024-09-20 | 496.40 | 1,270.00 | 1,329.20 | 0.00 | - | 3 | 5 | 23.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240618P18925000 | 2024-06-05 4:13PM EDT | 2024-06-18 | 178.45 | 3.20 | 4.10 | 0.00 | - | - | 2 | 21.96% |
| NDXP240620P18925000 | 2024-06-13 3:50PM EDT | 2024-06-20 | 9.10 | 7.20 | 8.40 | 0.00 | - | 1 | 16 | 19.37% |
| NDX240621P18925000 | 2024-06-14 2:44PM EDT | 2024-06-21 | 9.00 | 8.90 | 10.40 | -137.50 | -93.86% | 7 | 55 | 18.47% |
| NDXP240624P18925000 | 2024-06-11 2:52PM EDT | 2024-06-24 | 109.00 | 16.10 | 17.70 | 0.00 | - | - | 4 | 16.98% |
| NDXP240625P18925000 | 2024-06-05 12:41PM EDT | 2024-06-25 | 237.85 | 19.70 | 21.70 | 0.00 | - | - | 10 | 16.94% |
| NDXP240628P18925000 | 2024-05-31 10:22AM EDT | 2024-06-28 | 571.92 | 35.50 | 37.80 | 0.00 | - | 1 | 0 | 17.30% |
| NDXP240705P18925000 | 2024-06-11 10:29AM EDT | 2024-07-05 | 211.04 | 55.90 | 58.30 | 0.00 | - | 20 | 28 | 16.01% |
| NDXP240712P18925000 | 2024-06-13 2:50PM EDT | 2024-07-12 | 90.35 | 84.40 | 87.70 | 0.00 | - | 2 | 1 | 15.97% |
| NDX240719P18925000 | 2024-06-14 12:56PM EDT | 2024-07-19 | 115.90 | 105.10 | 108.00 | +12.03 | +11.58% | 3 | 9 | 15.46% |
| NDXP240726P18925000 | 2024-06-11 3:35PM EDT | 2024-07-26 | 255.95 | 131.70 | 137.60 | 0.00 | - | 2 | 3 | 15.62% |
| NDX240920P18925000 | 2024-06-11 11:43AM EDT | 2024-09-20 | 475.80 | 309.10 | 316.00 | 0.00 | - | 1 | 13 | 15.51% |
| NDX241220P18925000 | 2024-06-07 10:03AM EDT | 2024-12-20 | 751.00 | 549.50 | 567.50 | 0.00 | - | 3 | 4 | 16.07% |
