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
1,0696 -0,0010 (-0,10 %) Gold future
2 334,20 -34,80 (-1,47 %) Bitcoin EUR
60 104,92 -693,09 (-1,14 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EDT
Prix d’exercice:19150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C19150000 | 2024-06-20 12:24PM EDT | 2024-06-21 | 673.83 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 0.00% |
| NDXP240624C19150000 | 2024-06-11 3:17PM EDT | 2024-06-24 | 238.50 | 578.30 | 593.50 | 0.00 | - | - | 7 | 26.49% |
| NDXP240625C19150000 | 2024-06-11 9:35AM EDT | 2024-06-25 | 185.60 | 573.10 | 598.50 | 0.00 | - | - | 1 | 24.61% |
| NDXP240627C19150000 | 2024-06-12 1:16PM EDT | 2024-06-27 | 471.13 | 596.10 | 613.30 | 0.00 | - | - | 10 | 22.93% |
| NDXP240628C19150000 | 2024-06-20 11:01AM EDT | 2024-06-28 | 831.01 | 616.00 | 631.80 | 0.00 | - | 1 | 21 | 23.76% |
| NDXP240705C19150000 | 2024-06-12 12:53PM EDT | 2024-07-05 | 520.02 | 662.40 | 676.00 | 0.00 | - | 1 | 15 | 21.03% |
| NDXP240712C19150000 | 2024-06-20 3:24PM EDT | 2024-07-12 | 725.69 | 726.70 | 740.20 | 0.00 | - | 1 | 7 | 21.40% |
| NDX240719C19150000 | 2024-06-11 3:40PM EDT | 2024-07-19 | 435.20 | 777.70 | 794.30 | 0.00 | - | 2 | 5 | 21.45% |
| NDXP240726C19150000 | 2024-06-13 10:08AM EDT | 2024-07-26 | 765.20 | 833.10 | 848.50 | 0.00 | - | 1 | 2 | 21.71% |
| NDX240920C19150000 | 2024-05-17 1:22PM EDT | 2024-09-20 | 548.19 | 1,108.40 | 1,167.90 | 0.00 | - | 1 | 1 | 22.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19150000 | 2024-06-20 3:50PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 269 | 12.50% |
| NDXP240624P19150000 | 2024-06-21 1:07PM EDT | 2024-06-24 | 1.15 | 0.05 | 0.70 | -5.00 | -81.30% | 20 | 15 | 11.44% |
| NDXP240626P19150000 | 2024-06-21 1:40PM EDT | 2024-06-26 | 9.00 | 3.30 | 4.10 | -9.70 | -51.87% | 3 | 15 | 12.14% |
| NDXP240627P19150000 | 2024-06-20 1:08PM EDT | 2024-06-27 | 26.19 | 8.50 | 9.50 | 0.00 | - | 50 | 26 | 13.27% |
| NDXP240628P19150000 | 2024-06-21 2:53PM EDT | 2024-06-28 | 20.25 | 16.60 | 17.80 | -5.25 | -20.59% | 2 | 10 | 14.42% |
| NDXP240701P19150000 | 2024-06-21 9:54AM EDT | 2024-07-01 | 48.10 | 24.40 | 25.90 | +14.60 | +43.58% | 10 | 11 | 13.63% |
| NDXP240703P19150000 | 2024-06-11 3:59PM EDT | 2024-07-03 | 219.78 | 35.30 | 37.10 | 0.00 | - | - | 1 | 13.99% |
| NDXP240705P19150000 | 2024-06-21 2:17PM EDT | 2024-07-05 | 50.80 | 45.80 | 48.00 | +10.26 | +25.31% | 1 | 24 | 14.20% |
| NDXP240712P19150000 | 2024-06-14 3:06PM EDT | 2024-07-12 | 123.35 | 88.40 | 91.00 | 0.00 | - | 2 | 2 | 15.02% |
| NDX240719P19150000 | 2024-06-21 3:19PM EDT | 2024-07-19 | 120.30 | 117.00 | 119.30 | -0.45 | -0.37% | 3 | 10 | 14.77% |
| NDX241220P19150000 | 2024-06-20 2:25PM EDT | 2024-12-20 | 596.20 | 605.90 | 612.70 | 0.00 | - | 4 | 4 | 15.69% |
