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
61 768,44 +229,27 (+0,37 %)
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:19075.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19075000 | 2024-06-13 12:25PM EDT | 2024-06-17 | 440.85 | 576.60 | 615.00 | 0.00 | - | 1 | 2 | 28.58% |
| NDXP240618C19075000 | 2024-05-30 3:45PM EDT | 2024-06-18 | 77.90 | 595.60 | 612.30 | 0.00 | - | 2 | 0 | 24.07% |
| NDXP240620C19075000 | 2024-06-06 9:42AM EDT | 2024-06-20 | 245.00 | 603.90 | 620.60 | 0.00 | - | - | 1 | 21.28% |
| NDX240621C19075000 | 2024-06-12 3:45PM EDT | 2024-06-21 | 420.65 | 616.80 | 633.40 | 0.00 | - | 3 | 103 | 21.78% |
| NDXP240624C19075000 | 2024-06-12 9:51AM EDT | 2024-06-24 | 487.73 | 602.00 | 651.50 | 0.00 | - | 4 | 8 | 20.44% |
| NDXP240625C19075000 | 2024-06-07 3:10PM EDT | 2024-06-25 | 221.17 | 613.50 | 662.80 | 0.00 | - | 4 | 2 | 20.71% |
| NDXP240626C19075000 | 2024-06-13 2:30PM EDT | 2024-06-26 | 559.33 | 622.00 | 671.90 | 0.00 | - | 1 | 2 | 20.74% |
| NDXP240628C19075000 | 2024-06-14 10:44AM EDT | 2024-06-28 | 621.85 | 659.80 | 698.50 | +339.65 | +120.36% | 8 | 7 | 21.54% |
| NDXP240705C19075000 | 2024-06-12 12:22PM EDT | 2024-07-05 | 573.70 | 704.50 | 742.80 | 0.00 | - | - | 1 | 20.56% |
| NDXP240712C19075000 | 2024-06-10 10:08AM EDT | 2024-07-12 | 334.78 | 749.80 | 799.80 | 0.00 | - | 4 | 2 | 20.93% |
| NDX240719C19075000 | 2024-06-13 3:44PM EDT | 2024-07-19 | 738.99 | 801.00 | 840.60 | 0.00 | - | 2 | 4 | 20.65% |
| NDXP240726C19075000 | 2024-06-11 11:41AM EDT | 2024-07-26 | 477.02 | 848.20 | 897.00 | 0.00 | - | - | 9 | 21.23% |
| NDXP240802C19075000 | 2024-06-10 4:09PM EDT | 2024-08-02 | 521.76 | 894.10 | 947.60 | 0.00 | - | - | 2 | 21.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19075000 | 2024-06-13 3:28PM EDT | 2024-06-17 | 4.10 | 1.80 | 2.35 | +0.55 | +15.49% | 2 | 6 | 16.51% |
| NDXP240618P19075000 | 2024-06-14 12:50PM EDT | 2024-06-18 | 6.40 | 4.30 | 5.20 | -157.60 | -96.10% | 6 | 1 | 16.37% |
| NDXP240620P19075000 | 2024-06-11 10:50AM EDT | 2024-06-20 | 13.25 | 10.60 | 12.20 | -159.75 | -92.34% | 1 | 1 | 15.94% |
| NDX240621P19075000 | 2024-06-14 3:29PM EDT | 2024-06-21 | 12.66 | 13.00 | 14.60 | -17.34 | -57.80% | 2 | 168 | 15.40% |
| NDXP240624P19075000 | 2024-06-13 10:09AM EDT | 2024-06-24 | 28.70 | 22.70 | 24.70 | -0.50 | -1.71% | 4 | 1 | 14.77% |
| NDXP240625P19075000 | 2024-06-11 11:26AM EDT | 2024-06-25 | 36.90 | 27.80 | 30.00 | -163.20 | -81.56% | 1 | 2 | 14.90% |
| NDXP240628P19075000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 49.75 | 48.20 | 50.90 | -5.13 | -9.35% | 1 | 0 | 15.66% |
| NDXP240712P19075000 | 2024-06-12 9:39AM EDT | 2024-07-12 | 159.80 | 105.90 | 109.70 | 0.00 | - | - | 1 | 15.00% |
| NDX240719P19075000 | 2024-06-14 12:23PM EDT | 2024-07-19 | 143.95 | 128.90 | 132.00 | +3.11 | +2.21% | 2 | 20 | 14.60% |
| NDXP240726P19075000 | 2024-06-12 9:46AM EDT | 2024-07-26 | 204.19 | 158.20 | 164.60 | 0.00 | - | 1 | 3 | 14.85% |
| NDXP240802P19075000 | 2024-06-10 4:13PM EDT | 2024-08-02 | 383.83 | 189.90 | 197.20 | 0.00 | - | - | 2 | 15.11% |
| NDX241220P19075000 | 2024-06-12 9:41AM EDT | 2024-12-20 | 642.82 | 579.50 | 615.90 | 0.00 | - | 1 | 1 | 15.80% |
