Marchés français ouverture 3 h 31 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 749,25 -173,78 (-0,45 %) EUR/USD
1,0911 +0,0005 (+0,04 %) HANG SENG
18 480,24 +77,20 (+0,42 %) Bitcoin EUR
63 444,28 +866,36 (+1,38 %)
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:19000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C19000000 | 2024-06-03 4:00PM EDT | 2024-06-04 | 0.70 | 0.15 | 0.65 | -0.30 | -30.00% | 78 | 10 | 17.68% |
| NDXP240605C19000000 | 2024-06-03 4:13PM EDT | 2024-06-05 | 2.68 | 2.40 | 3.10 | +0.92 | +52.27% | 41 | 10 | 15.87% |
| NDXP240606C19000000 | 2024-06-03 1:23PM EDT | 2024-06-06 | 4.60 | 6.20 | 7.40 | -1.40 | -23.33% | 1 | 5 | 15.43% |
| NDXP240607C19000000 | 2024-06-03 4:12PM EDT | 2024-06-07 | 17.73 | 16.80 | 18.50 | +12.11 | +215.48% | 34 | 40 | 16.85% |
| NDXP240610C19000000 | 2024-06-03 3:55PM EDT | 2024-06-10 | 22.35 | 25.10 | 27.40 | +6.35 | +39.69% | 2 | 20 | 14.37% |
| NDXP240611C19000000 | 2024-06-03 1:45PM EDT | 2024-06-11 | 24.45 | 32.10 | 34.90 | -12.35 | -33.56% | 6 | 6 | 14.58% |
| NDXP240612C19000000 | 2024-06-03 3:27PM EDT | 2024-06-12 | 47.85 | 56.40 | 60.10 | -103.12 | -68.30% | 8 | 1 | 16.91% |
| NDXP240613C19000000 | 2024-06-03 10:38AM EDT | 2024-06-13 | 67.50 | 65.90 | 69.60 | +6.49 | +10.64% | 3 | 5 | 17.08% |
| NDXP240614C19000000 | 2024-06-03 10:47AM EDT | 2024-06-14 | 72.15 | 75.60 | 78.60 | +45.27 | +168.42% | 1 | 186 | 17.19% |
| NDXP240617C19000000 | 2024-06-03 1:25PM EDT | 2024-06-17 | 55.43 | 84.00 | 86.80 | -33.27 | -37.51% | 5 | 39 | 15.94% |
| NDXP240618C19000000 | 2024-06-03 1:44PM EDT | 2024-06-18 | 74.90 | 92.10 | 96.70 | -42.40 | -36.15% | 5 | 40 | 16.21% |
| NDXP240620C19000000 | 2024-05-31 12:17PM EDT | 2024-06-20 | 39.19 | 100.60 | 105.90 | 0.00 | - | 6 | 2 | 15.92% |
| NDX240621C19000000 | 2024-06-03 3:34PM EDT | 2024-06-21 | 92.50 | 107.10 | 111.10 | +47.44 | +105.28% | 28 | 350 | 15.85% |
| NDXP240624C19000000 | 2024-06-03 1:20PM EDT | 2024-06-24 | 83.00 | 118.80 | 124.40 | -11.85 | -12.49% | 2 | 211 | 15.55% |
| NDXP240626C19000000 | 2024-06-03 10:30AM EDT | 2024-06-26 | 144.27 | 134.60 | 140.40 | +74.01 | +105.34% | 2 | 3 | 15.85% |
| NDXP240627C19000000 | 2024-06-03 2:20PM EDT | 2024-06-27 | 115.70 | 142.80 | 148.30 | -69.30 | -37.46% | 1 | 10 | 15.99% |
| NDXP240628C19000000 | 2024-06-03 10:55AM EDT | 2024-06-28 | 131.65 | 152.50 | 158.30 | +40.15 | +43.88% | 2 | 68 | 16.24% |
| NDXP240701C19000000 | 2024-06-03 10:02AM EDT | 2024-07-01 | 161.70 | 160.80 | 167.00 | -100.71 | -38.38% | 37 | 2 | 15.82% |
| NDXP240702C19000000 | 2024-05-28 9:37AM EDT | 2024-07-02 | 284.41 | 168.10 | 174.40 | 0.00 | - | 1 | 1 | 15.94% |
| NDXP240703C19000000 | 2024-05-29 12:51PM EDT | 2024-07-03 | 285.78 | 172.90 | 179.40 | 0.00 | - | - | 1 | 15.93% |
| NDXP240705C19000000 | 2024-05-31 1:31PM EDT | 2024-07-05 | 110.87 | 187.00 | 193.60 | 0.00 | - | 1 | 5 | 16.13% |
| NDXP240708C19000000 | 2024-05-31 9:52AM EDT | 2024-07-08 | 173.18 | 195.10 | 202.00 | 0.00 | - | 1 | 1 | 15.83% |
| NDXP240712C19000000 | 2024-05-24 2:23PM EDT | 2024-07-12 | 360.00 | 228.80 | 235.90 | 0.00 | - | 6 | 5 | 16.50% |
| NDX240719C19000000 | 2024-06-03 10:24AM EDT | 2024-07-19 | 284.65 | 265.20 | 271.30 | +110.42 | +63.38% | 6 | 117 | 16.62% |
| NDX240816C19000000 | 2024-05-31 2:09PM EDT | 2024-08-16 | 457.80 | 419.10 | 428.70 | +162.00 | +54.77% | 2 | 39 | 17.99% |
| NDX240920C19000000 | 2024-05-31 3:07PM EDT | 2024-09-20 | 467.85 | 596.50 | 607.60 | 0.00 | - | 3 | 158 | 19.31% |
| NDXP240930C19000000 | 2024-05-23 1:53PM EDT | 2024-09-30 | 706.10 | 639.80 | 651.40 | 0.00 | - | 2 | 5 | 19.52% |
| NDX241018C19000000 | 2024-04-16 1:53PM EDT | 2024-10-18 | 615.00 | 744.60 | 756.00 | 0.00 | - | 1 | 8 | 20.51% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 563.92 | 897.60 | 909.90 | 0.00 | - | 1 | 2 | 21.78% |
| NDX241220C19000000 | 2024-05-23 11:48AM EDT | 2024-12-20 | 1,205.25 | 1,040.50 | 1,053.90 | 0.00 | - | 1 | 271 | 22.41% |
| NDXP241231C19000000 | 2024-04-17 2:35PM EDT | 2024-12-31 | 820.40 | 1,083.10 | 1,095.30 | 0.00 | - | 1 | 1 | 22.55% |
| NDX250117C19000000 | 2024-06-03 10:04AM EDT | 2025-01-17 | 1,173.60 | 1,157.10 | 1,172.50 | +43.50 | +3.85% | 21 | 670 | 23.01% |
| NDX250321C19000000 | 2024-05-06 3:15PM EDT | 2025-03-21 | 1,159.90 | 1,388.00 | 1,411.10 | 0.00 | - | - | 4 | 23.97% |
| NDX250516C19000000 | 2024-05-24 11:04AM EDT | 2025-05-16 | 1,748.20 | 1,587.00 | 1,615.30 | 0.00 | - | 1 | 1 | 24.77% |
| NDX250620C19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,312.30 | 1,583.60 | 2,133.60 | 0.00 | - | 2 | 15 | 30.45% |
| NDX251219C19000000 | 2024-05-17 1:09PM EDT | 2025-12-19 | 2,371.80 | 2,200.00 | 2,400.00 | 0.00 | - | 20 | 120 | 27.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P19000000 | 2024-05-24 2:56PM EDT | 2024-06-04 | 237.33 | 379.20 | 396.10 | 0.00 | - | 4 | 2 | 0.00% |
| NDXP240607P19000000 | 2024-06-03 2:12PM EDT | 2024-06-07 | 485.30 | 383.70 | 400.90 | +194.85 | +67.09% | 1 | 10 | 10.32% |
| NDXP240610P19000000 | 2024-05-31 9:43AM EDT | 2024-06-10 | 439.16 | 391.60 | 407.90 | 0.00 | - | 4 | 6 | 10.54% |
| NDXP240614P19000000 | 2024-06-03 10:47AM EDT | 2024-06-14 | 452.55 | 428.10 | 443.40 | +114.70 | +33.95% | 1 | 1 | 13.57% |
| NDXP240617P19000000 | 2024-05-31 9:35AM EDT | 2024-06-17 | 498.20 | 434.20 | 449.40 | 0.00 | - | 35 | 70 | 12.63% |
| NDXP240620P19000000 | 2024-05-29 10:31AM EDT | 2024-06-20 | 341.30 | 443.90 | 458.30 | 0.00 | - | 3 | 1 | 12.24% |
| NDX240621P19000000 | 2024-06-03 12:23PM EDT | 2024-06-21 | 583.00 | 441.00 | 454.80 | +51.40 | +9.67% | 2 | 40 | 11.60% |
| NDXP240624P19000000 | 2024-05-28 2:24PM EDT | 2024-06-24 | 335.85 | 452.80 | 466.70 | 0.00 | - | 1 | 1 | 11.65% |
| NDXP240628P19000000 | 2024-05-16 12:27PM EDT | 2024-06-28 | 504.75 | 469.50 | 482.40 | 0.00 | - | 4 | 5 | 11.72% |
| NDXP240701P19000000 | 2024-05-28 9:46AM EDT | 2024-07-01 | 382.00 | 474.20 | 487.20 | 0.00 | - | 1 | 1 | 11.36% |
| NDX240719P19000000 | 2024-05-31 11:07AM EDT | 2024-07-19 | 737.42 | 520.80 | 532.30 | 0.00 | - | 4 | 17 | 10.91% |
| NDX240816P19000000 | 2024-05-23 1:38PM EDT | 2024-08-16 | 566.70 | 605.90 | 616.90 | 0.00 | - | 2 | 4 | 11.41% |
| NDX240920P19000000 | 2024-05-31 11:23AM EDT | 2024-09-20 | 880.65 | 692.30 | 703.00 | 0.00 | - | 1 | 40 | 11.65% |
| NDXP240930P19000000 | 2024-01-08 10:36AM EDT | 2024-09-30 | 2,252.55 | 1,392.50 | 1,414.30 | 0.00 | - | - | 2 | 28.16% |
| NDX241018P19000000 | 2024-05-22 11:31AM EDT | 2024-10-18 | 707.51 | 755.10 | 765.40 | 0.00 | - | 2 | 14 | 11.82% |
| NDX241220P19000000 | 2024-05-30 11:24AM EDT | 2024-12-20 | 934.36 | 910.50 | 922.80 | 0.00 | - | 2 | 19 | 12.72% |
| NDX250117P19000000 | 2024-06-03 9:57AM EDT | 2025-01-17 | 945.60 | 947.90 | 961.50 | +16.72 | +1.80% | 63 | 714 | 12.59% |
| NDX250321P19000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 1,402.88 | 1,270.20 | 1,287.10 | 0.00 | - | - | 5 | 16.09% |
| NDX250417P19000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,469.57 | 1,092.50 | 1,128.30 | 0.00 | - | 5 | 5 | 13.09% |
| NDX250620P19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,687.70 | 1,012.00 | 1,179.60 | 0.00 | - | 2 | 20 | 12.63% |
| NDX251219P19000000 | 2024-05-17 1:09PM EDT | 2025-12-19 | 1,446.30 | 1,280.00 | 1,480.00 | 0.00 | - | 20 | 21 | 13.66% |
