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
61 636,96 -178,13 (-0,29 %)
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:19100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19100000 | 2024-06-14 3:49PM EDT | 2024-06-17 | 537.22 | 552.80 | 590.00 | +119.70 | +28.67% | 1 | 15 | 27.70% |
| NDXP240618C19100000 | 2024-06-12 3:27PM EDT | 2024-06-18 | 417.00 | 571.00 | 588.50 | 0.00 | - | 2 | 14 | 23.62% |
| NDXP240620C19100000 | 2024-06-12 3:19PM EDT | 2024-06-20 | 489.15 | 579.80 | 596.40 | 0.00 | - | 1 | 3 | 20.79% |
| NDX240621C19100000 | 2024-06-14 10:18AM EDT | 2024-06-21 | 534.62 | 592.80 | 609.40 | +48.12 | +9.89% | 9 | 154 | 21.31% |
| NDXP240624C19100000 | 2024-06-14 12:25PM EDT | 2024-06-24 | 549.45 | 578.60 | 627.90 | +145.67 | +36.08% | 25 | 53 | 20.04% |
| NDXP240625C19100000 | 2024-06-07 12:05PM EDT | 2024-06-25 | 230.50 | 590.20 | 635.00 | 0.00 | - | 40 | 40 | 19.87% |
| NDXP240626C19100000 | 2024-06-11 11:01AM EDT | 2024-06-26 | 249.50 | 599.80 | 649.20 | 0.00 | - | 2 | 38 | 20.43% |
| NDXP240628C19100000 | 2024-06-13 3:12PM EDT | 2024-06-28 | 579.83 | 638.00 | 676.20 | 0.00 | - | 1 | 24 | 21.25% |
| NDXP240701C19100000 | 2024-05-24 3:25PM EDT | 2024-07-01 | 216.33 | 638.90 | 688.50 | 0.00 | - | 1 | 1 | 20.21% |
| NDXP240702C19100000 | 2024-05-28 9:37AM EDT | 2024-07-02 | 236.60 | 648.10 | 697.80 | 0.00 | - | 1 | 1 | 20.31% |
| NDXP240703C19100000 | 2024-06-12 9:30AM EDT | 2024-07-03 | 457.55 | 656.00 | 693.40 | 0.00 | - | 1 | 2 | 19.46% |
| NDXP240705C19100000 | 2024-06-14 12:49PM EDT | 2024-07-05 | 646.89 | 683.20 | 723.30 | +86.29 | +15.39% | 2 | 7 | 20.46% |
| NDXP240708C19100000 | 2024-06-05 11:35AM EDT | 2024-07-08 | 286.74 | 683.50 | 727.70 | 0.00 | - | 2 | 2 | 19.40% |
| NDXP240709C19100000 | 2024-06-03 9:45AM EDT | 2024-07-09 | 188.97 | 692.60 | 734.70 | 0.00 | - | 1 | 1 | 19.42% |
| NDXP240711C19100000 | 2024-06-05 9:43AM EDT | 2024-07-11 | 250.13 | 714.90 | 764.90 | 0.00 | - | - | 1 | 20.35% |
| NDXP240712C19100000 | 2024-06-07 1:22PM EDT | 2024-07-12 | 393.46 | 729.10 | 779.10 | 0.00 | - | 1 | 2 | 20.74% |
| NDXP240715C19100000 | 2024-06-07 9:43AM EDT | 2024-07-15 | 350.60 | 738.90 | 788.80 | 0.00 | - | 1 | 1 | 20.20% |
| NDX240719C19100000 | 2024-06-13 12:15PM EDT | 2024-07-19 | 736.50 | 781.00 | 820.10 | +44.75 | +6.47% | 1 | 32 | 20.47% |
| NDXP240726C19100000 | 2024-06-06 9:40AM EDT | 2024-07-26 | 490.58 | 827.20 | 865.10 | 0.00 | - | 2 | 5 | 20.58% |
| NDXP240802C19100000 | 2024-06-10 4:09PM EDT | 2024-08-02 | 507.25 | 874.40 | 919.10 | 0.00 | - | - | 1 | 21.11% |
| NDX240816C19100000 | 2024-06-11 1:05PM EDT | 2024-08-16 | 608.20 | 949.60 | 1,009.60 | 0.00 | - | 4 | 25 | 21.61% |
| NDX240920C19100000 | 2024-05-17 1:22PM EDT | 2024-09-20 | 571.22 | 1,143.20 | 1,203.10 | 0.00 | - | 1 | 12 | 22.36% |
| NDXP240930C19100000 | 2024-05-31 10:34AM EDT | 2024-09-30 | 476.80 | 1,207.90 | 1,248.70 | 0.00 | - | 1 | 0 | 22.42% |
| NDX241018C19100000 | 2024-04-11 12:21PM EDT | 2024-10-18 | 749.10 | 550.50 | 560.50 | 0.00 | - | 9 | 14 | 1.56% |
| NDX241115C19100000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 530.07 | 846.30 | 858.50 | 0.00 | - | 1 | 0 | 10.59% |
| NDX241220C19100000 | 2024-06-12 9:53AM EDT | 2024-12-20 | 1,504.90 | 1,627.10 | 1,685.90 | 0.00 | - | 1 | 42 | 24.98% |
| NDXP241231C19100000 | 2024-03-27 12:05PM EDT | 2024-12-31 | 1,117.06 | 752.70 | 769.80 | 0.00 | - | 1 | 0 | 7.56% |
| NDX250117C19100000 | 2024-01-18 12:31PM EDT | 2025-01-17 | 670.00 | 962.20 | 988.30 | 0.00 | - | 1 | 1 | 11.26% |
| NDX250620C19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,302.20 | 1,524.50 | 2,074.50 | 0.00 | - | 3 | 3 | 22.88% |
| NDX251219C19100000 | 2023-11-20 11:00AM EDT | 2025-12-19 | 1,120.00 | 1,366.00 | 1,562.00 | 0.00 | - | - | 10 | 13.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19100000 | 2024-06-14 4:09PM EDT | 2024-06-17 | 1.95 | 1.90 | 2.45 | -1.85 | -48.68% | 103 | 2 | 16.01% |
| NDXP240618P19100000 | 2024-06-14 3:55PM EDT | 2024-06-18 | 4.51 | 4.60 | 5.60 | -3.87 | -46.18% | 18 | 4 | 16.01% |
| NDXP240620P19100000 | 2024-06-13 2:50PM EDT | 2024-06-20 | 16.60 | 11.30 | 13.00 | -1.10 | -6.21% | 1 | 5 | 15.63% |
| NDX240621P19100000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 14.94 | 14.00 | 15.50 | -15.66 | -51.18% | 4 | 28 | 15.11% |
| NDXP240624P19100000 | 2024-06-14 10:40AM EDT | 2024-06-24 | 35.85 | 24.30 | 26.10 | +2.85 | +8.64% | 3 | 3 | 14.53% |
| NDXP240625P19100000 | 2024-05-23 10:57AM EDT | 2024-06-25 | 456.71 | 29.40 | 31.90 | 0.00 | - | - | 1 | 14.71% |
| NDXP240626P19100000 | 2024-06-13 3:25PM EDT | 2024-06-26 | 43.95 | 36.20 | 38.40 | 0.00 | - | 10 | 11 | 14.93% |
| NDXP240628P19100000 | 2024-06-14 1:41PM EDT | 2024-06-28 | 53.28 | 50.80 | 53.50 | -6.27 | -10.53% | 7 | 3 | 15.48% |
| NDXP240705P19100000 | 2024-06-12 10:11AM EDT | 2024-07-05 | 120.50 | 76.20 | 79.30 | 0.00 | - | - | 8 | 14.70% |
| NDXP240710P19100000 | 2024-06-13 4:14PM EDT | 2024-07-10 | 99.18 | 87.30 | 106.30 | 0.00 | - | 1 | 1 | 14.97% |
| NDXP240712P19100000 | 2024-06-06 10:45AM EDT | 2024-07-12 | 131.59 | 110.10 | 114.00 | -202.71 | -60.64% | 1 | 1 | 14.89% |
| NDXP240715P19100000 | 2024-06-14 2:58PM EDT | 2024-07-15 | 122.95 | 109.20 | 128.60 | +0.38 | +0.31% | 2 | 29 | 14.97% |
| NDXP240718P19100000 | 2024-06-14 12:23PM EDT | 2024-07-18 | 148.49 | 122.90 | 142.70 | -22.01 | -12.91% | 4 | 4 | 15.03% |
| NDX240719P19100000 | 2024-06-14 1:10PM EDT | 2024-07-19 | 141.35 | 133.40 | 136.70 | -6.35 | -4.30% | 20 | 16 | 14.50% |
| NDXP240726P19100000 | 2024-06-12 10:44AM EDT | 2024-07-26 | 205.60 | 163.20 | 169.70 | 0.00 | - | - | 1 | 14.76% |
| NDXP240802P19100000 | 2024-06-10 4:13PM EDT | 2024-08-02 | 394.28 | 195.30 | 202.60 | 0.00 | - | - | 1 | 15.01% |
| NDXP240809P19100000 | 2024-06-13 3:37PM EDT | 2024-08-09 | 229.70 | 210.90 | 232.90 | 0.00 | - | 1 | 1 | 15.18% |
| NDX240816P19100000 | 2024-06-13 2:12PM EDT | 2024-08-16 | 255.60 | 242.80 | 249.80 | 0.00 | - | 1 | 3 | 14.90% |
| NDX240920P19100000 | 2024-04-12 2:54PM EDT | 2024-09-20 | 1,291.90 | 1,046.50 | 1,058.90 | 0.00 | - | 1 | 1 | 33.00% |
| NDXP240930P19100000 | 2024-06-12 9:53AM EDT | 2024-09-30 | 417.49 | 372.10 | 389.80 | 0.00 | - | - | 3 | 15.00% |
| NDX241018P19100000 | 2024-06-12 3:22PM EDT | 2024-10-18 | 434.00 | 421.80 | 438.00 | 0.00 | - | 1 | 2 | 15.02% |
| NDX241115P19100000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,714.40 | 919.60 | 934.00 | 0.00 | - | 2 | 4 | 23.79% |
| NDX241220P19100000 | 2024-06-10 12:02PM EDT | 2024-12-20 | 785.51 | 587.90 | 622.90 | 0.00 | - | 1 | 28 | 15.73% |
| NDX250620P19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,669.80 | 1,047.40 | 1,214.90 | 0.00 | - | 3 | 4 | 19.00% |
| NDX251219P19100000 | 2023-12-01 10:30AM EDT | 2025-12-19 | 2,693.30 | 2,234.00 | 2,432.00 | 0.00 | - | 1 | 1 | 28.56% |
