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
61 761,24 +94,38 (+0,15 %)
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:19175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19175000 | 2024-06-14 12:15PM EDT | 2024-06-17 | 445.25 | 478.40 | 505.30 | +276.85 | +164.40% | 1 | 2 | 27.31% |
| NDXP240618C19175000 | 2024-06-12 3:02PM EDT | 2024-06-18 | 385.76 | 497.60 | 515.10 | 0.00 | - | - | 5 | 25.05% |
| NDX240621C19175000 | 2024-06-13 9:51AM EDT | 2024-06-21 | 496.46 | 521.40 | 538.90 | 0.00 | - | 1 | 19 | 21.64% |
| NDXP240624C19175000 | 2024-06-11 3:41PM EDT | 2024-06-24 | 222.60 | 519.30 | 566.20 | 0.00 | - | 4 | 4 | 20.83% |
| NDXP240625C19175000 | 2024-06-12 12:38PM EDT | 2024-06-25 | 409.10 | 527.20 | 576.60 | 0.00 | - | 5 | 6 | 20.83% |
| NDXP240628C19175000 | 2024-06-12 1:59PM EDT | 2024-06-28 | 452.92 | 582.30 | 599.50 | 0.00 | - | 2 | 4 | 20.25% |
| NDXP240703C19175000 | 2024-06-12 9:31AM EDT | 2024-07-03 | 432.30 | 581.10 | 630.50 | 0.00 | - | - | 1 | 19.39% |
| NDXP240705C19175000 | 2024-06-10 1:49PM EDT | 2024-07-05 | 280.45 | 631.30 | 646.90 | 0.00 | - | 1 | 5 | 19.45% |
| NDXP240712C19175000 | 2024-06-11 10:48AM EDT | 2024-07-12 | 327.74 | 670.30 | 719.70 | 0.00 | - | 1 | 5 | 20.65% |
| NDX240719C19175000 | 2024-06-12 10:57AM EDT | 2024-07-19 | 600.25 | 720.80 | 760.30 | 0.00 | - | 4 | 6 | 20.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19175000 | 2024-06-14 3:08PM EDT | 2024-06-17 | 1.66 | 2.15 | 2.80 | -3.64 | -68.68% | 12 | 2 | 17.73% |
| NDXP240618P19175000 | 2024-06-14 9:45AM EDT | 2024-06-18 | 13.17 | 6.00 | 7.10 | -18.96 | -59.01% | 4 | 2 | 17.24% |
| NDXP240620P19175000 | 2024-06-13 10:22AM EDT | 2024-06-20 | 33.94 | 14.50 | 16.30 | 0.00 | - | 1 | 1 | 16.24% |
| NDX240621P19175000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 18.20 | 17.50 | 19.40 | -22.30 | -55.06% | 2 | 3 | 15.53% |
| NDXP240624P19175000 | 2024-06-06 1:35PM EDT | 2024-06-24 | 297.36 | 29.50 | 31.60 | 0.00 | - | - | 17 | 14.66% |
| NDXP240627P19175000 | 2024-06-13 10:31AM EDT | 2024-06-27 | 73.03 | 50.60 | 53.70 | 0.00 | - | 6 | 6 | 15.26% |
| NDXP240628P19175000 | 2024-06-14 12:01PM EDT | 2024-06-28 | 75.35 | 59.80 | 62.80 | -204.00 | -73.03% | 2 | 18 | 15.57% |
| NDXP240703P19175000 | 2024-06-11 3:59PM EDT | 2024-07-03 | 229.33 | 77.00 | 80.50 | 0.00 | - | - | 2 | 14.66% |
| NDXP240705P19175000 | 2024-06-14 3:44PM EDT | 2024-07-05 | 94.27 | 87.40 | 90.90 | -34.43 | -26.75% | 1 | 5 | 14.67% |
| NDX240719P19175000 | 2024-06-14 2:22PM EDT | 2024-07-19 | 157.63 | 148.00 | 151.80 | -6.40 | -3.90% | 6 | 21 | 14.42% |
| NDXP240726P19175000 | 2024-06-04 1:20PM EDT | 2024-07-26 | 669.34 | 179.00 | 185.70 | 0.00 | - | 2 | 1 | 14.64% |
| NDX240920P19175000 | 2024-06-06 9:33AM EDT | 2024-09-20 | 580.70 | 370.60 | 380.40 | 0.00 | - | - | 1 | 14.82% |
| NDX250117P19175000 | 2024-06-11 3:43PM EDT | 2025-01-17 | 815.09 | 666.50 | 684.80 | 0.00 | - | - | 1 | 15.23% |
