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
61 626,45 +64,49 (+0,10 %)
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:19250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19250000 | 2024-06-12 9:31AM EDT | 2024-06-17 | 215.00 | 414.10 | 431.00 | 0.00 | - | 1 | 6 | 19.94% |
| NDXP240618C19250000 | 2024-06-14 2:04PM EDT | 2024-06-18 | 404.05 | 426.00 | 441.40 | +291.10 | +257.72% | 1 | 9 | 19.60% |
| NDXP240620C19250000 | 2024-06-14 10:40AM EDT | 2024-06-20 | 352.57 | 438.30 | 453.40 | +28.42 | +8.77% | 4 | 16 | 17.93% |
| NDX240621C19250000 | 2024-06-14 1:38PM EDT | 2024-06-21 | 448.26 | 452.10 | 467.30 | +79.01 | +21.40% | 1 | 283 | 18.48% |
| NDXP240624C19250000 | 2024-06-14 2:46PM EDT | 2024-06-24 | 444.40 | 451.40 | 501.40 | +18.89 | +4.44% | 12 | 5 | 18.96% |
| NDXP240625C19250000 | 2024-06-13 2:13PM EDT | 2024-06-25 | 404.05 | 457.50 | 507.30 | 0.00 | - | 8 | 5 | 18.62% |
| NDXP240626C19250000 | 2024-06-13 11:11AM EDT | 2024-06-26 | 421.36 | 469.30 | 518.80 | 0.00 | - | 13 | 14 | 18.83% |
| NDXP240627C19250000 | 2024-06-04 9:32AM EDT | 2024-06-27 | 70.00 | 480.90 | 524.70 | 0.00 | - | 2 | 2 | 18.57% |
| NDXP240628C19250000 | 2024-06-11 3:59PM EDT | 2024-06-28 | 250.00 | 518.80 | 535.90 | 0.00 | - | 3 | 30 | 18.77% |
| NDXP240705C19250000 | 2024-06-13 11:06AM EDT | 2024-07-05 | 487.25 | 568.80 | 586.00 | 0.00 | - | 1 | 23 | 18.41% |
| NDXP240712C19250000 | 2024-06-12 12:55PM EDT | 2024-07-12 | 504.35 | 612.80 | 661.80 | 0.00 | - | 1 | 6 | 19.81% |
| NDX240719C19250000 | 2024-06-13 3:44PM EDT | 2024-07-19 | 607.65 | 660.60 | 701.00 | 0.00 | - | 2 | 71 | 19.46% |
| NDXP240802C19250000 | 2024-06-07 11:11AM EDT | 2024-08-02 | 405.00 | 758.20 | 802.50 | 0.00 | - | 4 | 2 | 20.20% |
| NDX240920C19250000 | 2024-06-13 9:38AM EDT | 2024-09-20 | 1,040.00 | 1,038.50 | 1,097.10 | 0.00 | - | 2 | 5 | 21.81% |
| NDX241220C19250000 | 2024-05-31 4:09PM EDT | 2024-12-20 | 866.10 | 1,527.50 | 1,585.50 | 0.00 | - | 2 | 2 | 24.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19250000 | 2024-06-14 4:04PM EDT | 2024-06-17 | 2.95 | 2.70 | 3.40 | -4.38 | -59.75% | 147 | 26 | 13.02% |
| NDXP240618P19250000 | 2024-06-14 3:55PM EDT | 2024-06-18 | 9.01 | 8.30 | 9.70 | -20.08 | -69.03% | 14 | 8 | 14.03% |
| NDXP240620P19250000 | 2024-06-14 12:48PM EDT | 2024-06-20 | 27.50 | 16.00 | 23.80 | -3.65 | -11.72% | 6 | 7 | 14.61% |
| NDX240621P19250000 | 2024-06-14 1:38PM EDT | 2024-06-21 | 23.10 | 22.30 | 24.10 | -29.62 | -56.18% | 26 | 4 | 13.58% |
| NDXP240624P19250000 | 2024-06-14 2:46PM EDT | 2024-06-24 | 40.80 | 36.50 | 39.00 | -1.72 | -4.05% | 12 | 8 | 13.34% |
| NDXP240625P19250000 | 2024-06-14 2:47PM EDT | 2024-06-25 | 50.02 | 44.30 | 46.90 | -12.03 | -19.39% | 8 | 14 | 13.61% |
| NDXP240626P19250000 | 2024-06-12 3:05PM EDT | 2024-06-26 | 94.70 | 52.30 | 55.50 | 0.00 | - | 11 | 11 | 13.92% |
| NDXP240627P19250000 | 2024-06-14 3:54PM EDT | 2024-06-27 | 65.20 | 60.90 | 64.00 | -51.73 | -44.24% | 4 | 4 | 14.18% |
| NDXP240628P19250000 | 2024-06-14 3:27PM EDT | 2024-06-28 | 74.22 | 70.60 | 74.00 | -45.53 | -38.02% | 1 | 12 | 14.55% |
| NDXP240702P19250000 | 2024-06-13 1:49PM EDT | 2024-07-02 | 109.02 | 76.90 | 96.70 | 0.00 | - | 2 | 2 | 14.51% |
| NDXP240705P19250000 | 2024-06-14 1:09PM EDT | 2024-07-05 | 110.75 | 100.60 | 104.50 | -23.25 | -17.35% | 8 | 6 | 13.94% |
| NDXP240712P19250000 | 2024-06-14 3:06PM EDT | 2024-07-12 | 144.15 | 139.00 | 143.50 | -59.27 | -29.14% | 1 | 1 | 14.22% |
| NDX240719P19250000 | 2024-06-14 3:06PM EDT | 2024-07-19 | 164.30 | 164.30 | 168.20 | -19.10 | -10.41% | 9 | 7 | 13.90% |
| NDXP240726P19250000 | 2024-06-14 10:03AM EDT | 2024-07-26 | 213.10 | 196.30 | 203.30 | +7.56 | +3.68% | 1 | 8 | 14.17% |
| NDX240920P19250000 | 2024-06-14 3:27PM EDT | 2024-09-20 | 397.25 | 391.30 | 396.60 | -13.62 | -3.31% | 3 | 5 | 14.40% |
| NDX241220P19250000 | 2024-06-12 3:19PM EDT | 2024-12-20 | 657.20 | 633.10 | 665.70 | 0.00 | - | 1 | 3 | 15.33% |
