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
61 749,02 +10,37 (+0,02 %)
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:19225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19225000 | 2024-06-10 10:59AM EDT | 2024-06-17 | 100.50 | 438.80 | 456.00 | 0.00 | - | 1 | 2 | 25.48% |
| NDXP240618C19225000 | 2024-06-10 10:24AM EDT | 2024-06-18 | 97.20 | 448.50 | 465.80 | 0.00 | - | - | 1 | 23.41% |
| NDXP240620C19225000 | 2024-05-31 10:51AM EDT | 2024-06-20 | 409.90 | 460.90 | 476.70 | +388.65 | +1,828.94% | 1 | 0 | 20.11% |
| NDX240621C19225000 | 2024-06-12 9:43AM EDT | 2024-06-21 | 331.00 | 474.50 | 490.50 | 0.00 | - | 1 | 70 | 20.44% |
| NDXP240624C19225000 | 2024-06-11 3:42PM EDT | 2024-06-24 | 194.90 | 473.80 | 523.20 | 0.00 | - | 1 | 2 | 20.31% |
| NDXP240625C19225000 | 2024-06-13 10:02AM EDT | 2024-06-25 | 472.00 | 472.30 | 521.90 | 0.00 | - | 10 | 4 | 19.13% |
| NDXP240626C19225000 | 2024-06-05 12:52PM EDT | 2024-06-26 | 168.45 | 491.00 | 540.40 | 0.00 | - | - | 1 | 19.97% |
| NDXP240628C19225000 | 2024-06-11 2:14PM EDT | 2024-06-28 | 232.15 | 540.00 | 556.90 | 0.00 | - | 1 | 6 | 19.74% |
| NDXP240705C19225000 | 2024-06-12 10:05AM EDT | 2024-07-05 | 461.95 | 590.20 | 607.50 | 0.00 | - | 1 | 3 | 19.15% |
| NDXP240712C19225000 | 2024-06-10 3:41PM EDT | 2024-07-12 | 302.45 | 631.10 | 679.30 | 0.00 | - | - | 1 | 20.25% |
| NDX240719C19225000 | 2024-06-07 10:44AM EDT | 2024-07-19 | 354.30 | 681.80 | 720.40 | 0.00 | - | 3 | 5 | 19.91% |
| NDXP240802C19225000 | 2024-06-07 1:14PM EDT | 2024-08-02 | 463.03 | 785.20 | 826.30 | 0.00 | - | 1 | 1 | 20.74% |
| NDX240920C19225000 | 2024-05-23 2:53PM EDT | 2024-09-20 | 501.35 | 1,056.80 | 1,116.10 | 0.00 | - | - | 1 | 22.06% |
| NDX241220C19225000 | 2024-05-21 12:13PM EDT | 2024-12-20 | 1,003.23 | 1,543.50 | 1,601.80 | 0.00 | - | - | 1 | 24.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19225000 | 2024-06-14 4:00PM EDT | 2024-06-17 | 2.64 | 2.50 | 3.20 | -3.67 | -58.16% | 6 | 1 | 16.56% |
| NDXP240620P19225000 | 2024-06-12 11:10AM EDT | 2024-06-20 | 26.95 | 17.20 | 19.50 | -38.92 | -59.09% | 1 | 1 | 15.74% |
| NDX240621P19225000 | 2024-06-14 12:57PM EDT | 2024-06-21 | 21.90 | 20.10 | 22.20 | -7.67 | -25.94% | 2 | 3 | 14.92% |
| NDXP240624P19225000 | 2024-06-12 10:20AM EDT | 2024-06-24 | 87.00 | 33.90 | 36.20 | 0.00 | - | - | 1 | 14.24% |
| NDXP240626P19225000 | 2024-06-12 10:47AM EDT | 2024-06-26 | 100.02 | 49.10 | 52.10 | 0.00 | - | - | 7 | 14.71% |
| NDXP240705P19225000 | 2024-06-13 3:44PM EDT | 2024-07-05 | 108.00 | 96.00 | 99.80 | 0.00 | - | 11 | 15 | 14.42% |
| NDX240719P19225000 | 2024-06-12 10:09AM EDT | 2024-07-19 | 214.90 | 158.70 | 163.20 | 0.00 | - | 1 | 4 | 14.24% |
| NDXP240726P19225000 | 2024-06-13 3:07PM EDT | 2024-07-26 | 198.91 | 190.30 | 197.30 | 0.00 | - | 24 | 8 | 14.44% |
