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
61 686,63 -65,64 (-0,11 %)
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:18975.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C18975000 | 2024-06-13 1:42PM EDT | 2024-06-17 | 589.13 | 676.70 | 708.10 | 0.00 | - | 1 | 1 | 29.85% |
| NDXP240618C18975000 | 2024-05-30 9:37AM EDT | 2024-06-18 | 136.83 | 685.10 | 724.50 | 0.00 | - | 1 | 1 | 30.09% |
| NDX240621C18975000 | 2024-06-12 2:44PM EDT | 2024-06-21 | 569.25 | 703.80 | 743.60 | 0.00 | - | 1 | 98 | 25.87% |
| NDXP240625C18975000 | 2024-06-05 11:17AM EDT | 2024-06-25 | 267.40 | 706.40 | 754.70 | 0.00 | - | - | 1 | 21.95% |
| NDXP240628C18975000 | 2024-06-05 11:42AM EDT | 2024-06-28 | 308.60 | 751.40 | 783.90 | 0.00 | - | 1 | 7 | 22.28% |
| NDXP240705C18975000 | 2024-06-12 9:36AM EDT | 2024-07-05 | 594.30 | 792.20 | 823.80 | 0.00 | - | 2 | 2 | 21.06% |
| NDXP240712C18975000 | 2024-06-11 4:07PM EDT | 2024-07-12 | 523.98 | 827.00 | 872.90 | 0.00 | - | 5 | 6 | 21.08% |
| NDX240719C18975000 | 2024-06-13 10:12AM EDT | 2024-07-19 | 827.25 | 884.00 | 920.00 | 0.00 | - | 1 | 32 | 21.18% |
| NDXP240726C18975000 | 2024-06-07 9:37AM EDT | 2024-07-26 | 508.75 | 926.50 | 978.70 | 0.00 | - | 2 | 2 | 21.89% |
| NDXP240802C18975000 | 2024-06-12 9:52AM EDT | 2024-08-02 | 855.80 | 975.50 | 1,016.10 | 0.00 | - | - | 1 | 21.74% |
| NDX240816C18975000 | 2024-06-14 9:49AM EDT | 2024-08-16 | 1,026.00 | 1,047.10 | 1,105.80 | +284.20 | +38.31% | 1 | 12 | 22.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P18975000 | 2024-06-14 9:58AM EDT | 2024-06-17 | 2.16 | 1.60 | 2.15 | -4.79 | -68.92% | 2 | 2 | 18.67% |
| NDXP240618P18975000 | 2024-06-14 12:50PM EDT | 2024-06-18 | 4.40 | 3.50 | 4.40 | -0.15 | -3.30% | 5 | 4 | 18.13% |
| NDXP240620P18975000 | 2024-06-10 12:35PM EDT | 2024-06-20 | 148.27 | 8.10 | 9.50 | 0.00 | - | - | 1 | 17.12% |
| NDX240621P18975000 | 2024-06-14 2:39PM EDT | 2024-06-21 | 10.30 | 9.90 | 11.40 | -18.95 | -64.79% | 43 | 56 | 16.47% |
| NDXP240624P18975000 | 2024-06-10 2:20PM EDT | 2024-06-24 | 187.50 | 17.90 | 19.70 | 0.00 | - | - | 2 | 15.66% |
| NDXP240626P18975000 | 2024-06-13 10:32AM EDT | 2024-06-26 | 38.62 | 27.20 | 29.50 | 0.00 | - | 2 | 2 | 15.92% |
| NDXP240627P18975000 | 2024-06-14 3:04PM EDT | 2024-06-27 | 34.30 | 32.40 | 34.90 | -138.74 | -80.18% | 1 | 1 | 16.06% |
| NDXP240628P18975000 | 2024-06-14 3:04PM EDT | 2024-06-28 | 40.80 | 39.30 | 41.60 | -155.36 | -79.20% | 7 | 6 | 16.32% |
| NDXP240702P18975000 | 2024-06-10 11:48AM EDT | 2024-07-02 | 217.25 | 42.10 | 62.00 | 0.00 | - | - | 2 | 16.44% |
| NDX240719P18975000 | 2024-06-14 10:57AM EDT | 2024-07-19 | 126.00 | 112.40 | 115.40 | +3.95 | +3.24% | 7 | 34 | 15.03% |
| NDX240816P18975000 | 2024-06-12 11:07AM EDT | 2024-08-16 | 244.80 | 215.60 | 222.10 | 0.00 | - | 6 | 5 | 15.32% |
| NDX240920P18975000 | 2024-06-10 11:50AM EDT | 2024-09-20 | 496.20 | 320.50 | 327.50 | 0.00 | - | - | 1 | 15.28% |
