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
61 630,07 +85,63 (+0,14 %)
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:19025.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240618C19025000 | 2024-06-13 1:53PM EDT | 2024-06-18 | 550.20 | 635.20 | 675.00 | 0.00 | - | 1 | 1 | 28.64% |
| NDXP240620C19025000 | 2024-06-13 9:49AM EDT | 2024-06-20 | 597.25 | 652.40 | 669.90 | -26.85 | -4.30% | 1 | 3 | 22.42% |
| NDX240621C19025000 | 2024-06-14 12:49PM EDT | 2024-06-21 | 611.11 | 665.00 | 681.70 | +310.66 | +103.40% | 2 | 28 | 22.75% |
| NDXP240624C19025000 | 2024-06-10 11:30AM EDT | 2024-06-24 | 255.05 | 656.20 | 698.00 | 0.00 | - | 1 | 1 | 21.12% |
| NDXP240625C19025000 | 2024-06-07 2:08PM EDT | 2024-06-25 | 251.80 | 664.20 | 710.40 | 0.00 | - | 20 | 8 | 21.53% |
| NDXP240626C19025000 | 2024-06-10 10:13AM EDT | 2024-06-26 | 613.16 | 673.60 | 718.30 | +375.31 | +157.79% | 1 | 3 | 21.43% |
| NDXP240627C19025000 | 2024-06-06 3:47PM EDT | 2024-06-27 | 293.59 | 675.30 | 722.20 | 0.00 | - | - | 5 | 20.97% |
| NDXP240628C19025000 | 2024-06-11 2:26PM EDT | 2024-06-28 | 665.85 | 705.30 | 737.30 | +299.68 | +81.84% | 3 | 17 | 21.59% |
| NDXP240705C19025000 | 2024-06-07 10:40AM EDT | 2024-07-05 | 359.23 | 748.10 | 786.20 | 0.00 | - | 1 | 3 | 21.03% |
| NDXP240712C19025000 | 2024-05-31 2:41PM EDT | 2024-07-12 | 130.02 | 788.80 | 834.00 | 0.00 | - | 1 | 1 | 20.90% |
| NDX240719C19025000 | 2024-06-10 9:35AM EDT | 2024-07-19 | 411.00 | 842.10 | 874.90 | 0.00 | - | 2 | 22 | 20.67% |
| NDXP240726C19025000 | 2024-06-06 12:19PM EDT | 2024-07-26 | 506.56 | 882.20 | 942.20 | 0.00 | - | 1 | 2 | 21.75% |
| NDX240920C19025000 | 2024-06-11 2:26PM EDT | 2024-09-20 | 895.00 | 1,195.60 | 1,255.10 | 0.00 | - | 1 | 8 | 22.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19025000 | 2024-06-14 3:08PM EDT | 2024-06-17 | 1.04 | 1.70 | 2.30 | -5.46 | -84.00% | 39 | 5 | 17.66% |
| NDXP240618P19025000 | 2024-06-14 10:27AM EDT | 2024-06-18 | 6.30 | 3.80 | 4.80 | -23.69 | -78.99% | 1 | 2 | 17.27% |
| NDXP240620P19025000 | 2024-06-10 2:22PM EDT | 2024-06-20 | 182.25 | 9.10 | 10.70 | 0.00 | - | 1 | 9 | 16.52% |
| NDX240621P19025000 | 2024-06-14 2:23PM EDT | 2024-06-21 | 11.50 | 11.30 | 12.80 | -3.91 | -25.37% | 13 | 11 | 15.91% |
| NDXP240624P19025000 | 2024-06-14 10:09AM EDT | 2024-06-24 | 26.55 | 20.10 | 21.90 | -165.05 | -86.14% | 3 | 6 | 15.19% |
| NDXP240625P19025000 | 2024-06-11 10:42AM EDT | 2024-06-25 | 190.20 | 24.60 | 26.80 | 0.00 | - | - | 2 | 15.31% |
| NDX240719P19025000 | 2024-06-14 10:00AM EDT | 2024-07-19 | 128.60 | 120.30 | 124.10 | -9.72 | -7.03% | 4 | 12 | 14.85% |
| NDXP240726P19025000 | 2024-06-14 1:20PM EDT | 2024-07-26 | 154.80 | 148.80 | 155.00 | -24.05 | -13.45% | 6 | 9 | 15.04% |
| NDX241220P19025000 | 2024-06-06 1:40PM EDT | 2024-12-20 | 768.60 | 575.60 | 593.90 | 0.00 | - | - | 4 | 15.77% |
