La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 089,80 -680,88 (-1,12 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:32PM EDT
Prix d’exercice:19100.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C19100000 | 2024-06-20 3:54PM EDT | 2024-06-21 | 714.21 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 0.00% |
| NDXP240624C19100000 | 2024-06-21 11:50AM EDT | 2024-06-24 | 681.48 | 619.00 | 644.70 | -109.12 | -13.80% | 5 | 48 | 28.37% |
| NDXP240625C19100000 | 2024-06-20 10:37AM EDT | 2024-06-25 | 809.59 | 626.50 | 652.20 | 0.00 | - | 4 | 44 | 26.76% |
| NDXP240626C19100000 | 2024-06-18 11:50AM EDT | 2024-06-26 | 821.52 | 634.60 | 650.70 | 0.00 | - | 1 | 39 | 24.18% |
| NDXP240628C19100000 | 2024-06-13 3:12PM EDT | 2024-06-28 | 635.30 | 662.50 | 677.80 | +55.47 | +9.57% | 2 | 24 | 24.55% |
| NDXP240701C19100000 | 2024-06-17 11:06AM EDT | 2024-07-01 | 706.74 | 672.80 | 688.60 | 0.00 | - | 1 | 2 | 22.07% |
| NDXP240702C19100000 | 2024-05-28 9:37AM EDT | 2024-07-02 | 236.60 | 682.80 | 699.50 | 0.00 | - | 1 | 1 | 22.19% |
| NDXP240703C19100000 | 2024-06-12 9:30AM EDT | 2024-07-03 | 457.55 | 693.30 | 705.80 | 0.00 | - | 1 | 2 | 21.90% |
| NDXP240705C19100000 | 2024-06-18 11:59AM EDT | 2024-07-05 | 890.50 | 710.40 | 724.30 | 0.00 | - | 1 | 9 | 21.92% |
| NDXP240708C19100000 | 2024-06-05 11:35AM EDT | 2024-07-08 | 286.74 | 714.40 | 734.80 | 0.00 | - | 2 | 2 | 20.78% |
| NDXP240709C19100000 | 2024-06-03 9:45AM EDT | 2024-07-09 | 188.97 | 719.80 | 740.20 | 0.00 | - | 1 | 1 | 20.60% |
| NDXP240711C19100000 | 2024-06-05 9:43AM EDT | 2024-07-11 | 250.13 | 746.50 | 764.70 | 0.00 | - | - | 1 | 21.21% |
| NDXP240712C19100000 | 2024-06-07 1:22PM EDT | 2024-07-12 | 393.46 | 767.20 | 782.40 | 0.00 | - | 1 | 2 | 21.83% |
| NDXP240715C19100000 | 2024-06-20 10:46AM EDT | 2024-07-15 | 947.30 | 777.70 | 796.70 | 0.00 | - | 1 | 1 | 21.31% |
| NDX240719C19100000 | 2024-06-21 12:01PM EDT | 2024-07-19 | 868.05 | 817.10 | 834.20 | -115.85 | -11.77% | 1 | 31 | 21.76% |
| NDXP240726C19100000 | 2024-06-06 9:40AM EDT | 2024-07-26 | 490.58 | 872.80 | 888.50 | 0.00 | - | 2 | 5 | 22.04% |
| NDXP240802C19100000 | 2024-06-10 4:09PM EDT | 2024-08-02 | 507.25 | 932.80 | 947.90 | 0.00 | - | - | 1 | 22.61% |
| NDX240816C19100000 | 2024-06-20 4:02PM EDT | 2024-08-16 | 1,052.05 | 1,012.90 | 1,029.70 | 0.00 | - | 1 | 24 | 22.50% |
| NDX240920C19100000 | 2024-05-17 1:22PM EDT | 2024-09-20 | 571.22 | 1,143.20 | 1,203.10 | 0.00 | - | 1 | 12 | 22.40% |
| NDXP240930C19100000 | 2024-05-31 10:34AM EDT | 2024-09-30 | 476.80 | 1,272.70 | 1,289.60 | 0.00 | - | 1 | 0 | 23.46% |
| NDX241018C19100000 | 2024-04-11 12:21PM EDT | 2024-10-18 | 749.10 | 550.50 | 560.50 | 0.00 | - | 9 | 14 | 0.00% |
| NDX241115C19100000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 530.07 | 846.30 | 858.50 | 0.00 | - | 1 | 0 | 10.18% |
| NDX241220C19100000 | 2024-06-12 9:53AM EDT | 2024-12-20 | 1,504.90 | 1,715.60 | 1,729.10 | 0.00 | - | 1 | 42 | 25.73% |
| NDXP241231C19100000 | 2024-03-27 12:05PM EDT | 2024-12-31 | 1,117.06 | 752.70 | 769.80 | 0.00 | - | 1 | 0 | 7.07% |
| NDX250117C19100000 | 2024-01-18 12:31PM EDT | 2025-01-17 | 670.00 | 962.20 | 988.30 | 0.00 | - | 1 | 1 | 10.94% |
| NDX250620C19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,302.20 | 1,524.50 | 2,074.50 | 0.00 | - | 3 | 3 | 22.75% |
| NDX251219C19100000 | 2023-11-20 11:00AM EDT | 2025-12-19 | 1,120.00 | 1,366.00 | 1,562.00 | 0.00 | - | - | 10 | 13.07% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19100000 | 2024-06-20 3:50PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 12.50% |
| NDXP240624P19100000 | 2024-06-21 3:54PM EDT | 2024-06-24 | 0.30 | 0.05 | 0.70 | -2.35 | -88.68% | 191 | 32 | 12.36% |
| NDXP240625P19100000 | 2024-06-21 10:32AM EDT | 2024-06-25 | 5.20 | 0.60 | 1.30 | -2.40 | -31.58% | 1 | 2 | 11.98% |
| NDXP240626P19100000 | 2024-06-21 3:09PM EDT | 2024-06-26 | 3.38 | 2.35 | 3.20 | -10.27 | -75.24% | 4 | 12 | 12.52% |
| NDXP240628P19100000 | 2024-06-21 11:19AM EDT | 2024-06-28 | 19.20 | 13.60 | 14.80 | -3.70 | -16.16% | 37 | 22 | 14.72% |
| NDXP240705P19100000 | 2024-06-21 2:32PM EDT | 2024-07-05 | 44.05 | 40.70 | 42.70 | -5.08 | -10.34% | 10 | 11 | 14.48% |
| NDXP240710P19100000 | 2024-06-20 2:44PM EDT | 2024-07-10 | 70.02 | 60.00 | 67.60 | 0.00 | - | 1 | 2 | 14.74% |
| NDXP240712P19100000 | 2024-06-20 12:26PM EDT | 2024-07-12 | 79.05 | 80.80 | 83.40 | 0.00 | - | 1 | 3 | 15.26% |
| NDXP240715P19100000 | 2024-06-20 1:08PM EDT | 2024-07-15 | 103.94 | 86.20 | 93.00 | 0.00 | - | 1 | 32 | 14.97% |
| NDXP240718P19100000 | 2024-06-17 3:51PM EDT | 2024-07-18 | 92.30 | 104.10 | 110.50 | 0.00 | - | 2 | 1 | 15.24% |
| NDX240719P19100000 | 2024-06-20 3:47PM EDT | 2024-07-19 | 106.87 | 108.20 | 110.40 | 0.00 | - | 27 | 194 | 14.97% |
| NDXP240726P19100000 | 2024-06-12 10:44AM EDT | 2024-07-26 | 155.50 | 142.60 | 147.30 | -50.10 | -24.37% | 1 | 1 | 15.36% |
| NDXP240802P19100000 | 2024-06-20 1:14PM EDT | 2024-08-02 | 183.55 | 179.00 | 183.90 | 0.00 | - | 1 | 2 | 15.71% |
| NDXP240809P19100000 | 2024-06-21 1:41PM EDT | 2024-08-09 | 216.80 | 202.60 | 209.30 | +10.10 | +4.89% | 12 | 52 | 15.60% |
| NDX240816P19100000 | 2024-06-17 1:20PM EDT | 2024-08-16 | 231.50 | 226.90 | 230.40 | +31.80 | +15.92% | 2 | 8 | 15.41% |
| NDX240920P19100000 | 2024-06-20 12:17PM EDT | 2024-09-20 | 310.00 | 339.20 | 342.60 | 0.00 | - | 3 | 6 | 15.33% |
| NDXP240930P19100000 | 2024-06-12 9:53AM EDT | 2024-09-30 | 417.49 | 365.30 | 375.00 | 0.00 | - | - | 3 | 15.41% |
| NDX241018P19100000 | 2024-06-20 10:38AM EDT | 2024-10-18 | 376.90 | 415.90 | 423.70 | 0.00 | - | 3 | 5 | 15.39% |
| NDX241115P19100000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,714.40 | 919.60 | 934.00 | 0.00 | - | 2 | 4 | 24.60% |
| NDX241220P19100000 | 2024-06-10 12:02PM EDT | 2024-12-20 | 785.51 | 592.00 | 598.90 | 0.00 | - | 1 | 28 | 15.82% |
| NDX250620P19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,669.80 | 1,047.40 | 1,214.90 | 0.00 | - | 3 | 4 | 19.37% |
| NDX251219P19100000 | 2023-12-01 10:30AM EDT | 2025-12-19 | 2,693.30 | 2,234.00 | 2,432.00 | 0.00 | - | 1 | 1 | 28.89% |
