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
2 335,30 -33,70 (-1,42 %) Bitcoin EUR
60 201,94 -656,70 (-1,08 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:23PM EDT
Prix d’exercice:19250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C19250000 | 2024-06-20 9:40AM EDT | 2024-06-21 | 702.82 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 0.00% |
| NDXP240624C19250000 | 2024-06-21 12:46PM EDT | 2024-06-24 | 500.63 | 463.00 | 478.70 | +56.23 | +12.65% | 2 | 1 | 20.12% |
| NDXP240625C19250000 | 2024-06-21 11:28AM EDT | 2024-06-25 | 491.90 | 467.40 | 484.80 | -177.15 | -26.48% | 1 | 9 | 19.18% |
| NDXP240626C19250000 | 2024-06-18 3:14PM EDT | 2024-06-26 | 688.25 | 484.70 | 500.90 | 0.00 | - | 13 | 13 | 20.07% |
| NDXP240627C19250000 | 2024-06-04 9:32AM EDT | 2024-06-27 | 70.00 | 487.90 | 503.90 | 0.00 | - | 2 | 2 | 19.00% |
| NDXP240628C19250000 | 2024-06-21 3:54PM EDT | 2024-06-28 | 536.10 | 510.00 | 526.70 | -168.70 | -23.94% | 4 | 38 | 20.54% |
| NDXP240705C19250000 | 2024-06-18 3:00PM EDT | 2024-07-05 | 762.60 | 567.80 | 581.90 | 0.00 | - | 1 | 24 | 19.38% |
| NDXP240712C19250000 | 2024-06-20 3:24PM EDT | 2024-07-12 | 645.15 | 635.40 | 649.90 | 0.00 | - | 1 | 5 | 20.09% |
| NDX240719C19250000 | 2024-06-21 11:56AM EDT | 2024-07-19 | 741.68 | 687.30 | 701.30 | +134.03 | +22.06% | 2 | 71 | 20.08% |
| NDXP240726C19250000 | 2024-06-14 10:01AM EDT | 2024-07-26 | 683.60 | 750.00 | 761.90 | 0.00 | - | - | 1 | 20.70% |
| NDXP240802C19250000 | 2024-06-07 11:11AM EDT | 2024-08-02 | 405.00 | 809.80 | 823.70 | 0.00 | - | 4 | 2 | 21.39% |
| NDX240920C19250000 | 2024-06-13 9:38AM EDT | 2024-09-20 | 1,040.00 | 1,111.90 | 1,120.50 | 0.00 | - | 2 | 5 | 22.49% |
| NDX241220C19250000 | 2024-05-31 4:09PM EDT | 2024-12-20 | 866.10 | 1,604.10 | 1,617.00 | 0.00 | - | 2 | 2 | 25.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19250000 | 2024-06-20 1:11PM EDT | 2024-06-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 28 | 89 | 6.25% |
| NDXP240624P19250000 | 2024-06-21 3:41PM EDT | 2024-06-24 | 0.60 | 0.10 | 0.75 | -5.82 | -90.65% | 79 | 23 | 9.66% |
| NDXP240625P19250000 | 2024-06-21 2:40PM EDT | 2024-06-25 | 4.20 | 2.30 | 3.10 | -40.00 | -90.50% | 6 | 15 | 10.71% |
| NDXP240626P19250000 | 2024-06-21 1:45PM EDT | 2024-06-26 | 14.49 | 7.40 | 8.30 | -9.35 | -39.22% | 5 | 14 | 11.87% |
| NDXP240627P19250000 | 2024-06-14 3:54PM EDT | 2024-06-27 | 65.20 | 14.90 | 16.10 | 0.00 | - | 4 | 4 | 12.92% |
| NDXP240628P19250000 | 2024-06-21 3:57PM EDT | 2024-06-28 | 27.82 | 25.90 | 27.40 | -13.25 | -32.26% | 8 | 23 | 14.09% |
| NDXP240702P19250000 | 2024-06-20 1:50PM EDT | 2024-07-02 | 58.80 | 43.60 | 45.20 | 0.00 | - | 3 | 5 | 13.63% |
| NDXP240705P19250000 | 2024-06-18 1:47PM EDT | 2024-07-05 | 66.50 | 61.60 | 63.80 | +16.63 | +33.35% | 1 | 32 | 13.92% |
| NDXP240712P19250000 | 2024-06-20 12:40PM EDT | 2024-07-12 | 112.18 | 109.90 | 112.40 | 0.00 | - | 2 | 2 | 14.80% |
| NDX240719P19250000 | 2024-06-20 3:24PM EDT | 2024-07-19 | 151.80 | 139.30 | 141.50 | 0.00 | - | 7 | 16 | 14.48% |
| NDXP240726P19250000 | 2024-06-21 1:27PM EDT | 2024-07-26 | 186.60 | 177.40 | 182.40 | +39.30 | +26.68% | 10 | 10 | 14.93% |
| NDXP240809P19250000 | 2024-06-14 1:21PM EDT | 2024-08-09 | 261.85 | 239.30 | 245.40 | -2.36 | -0.89% | - | 5 | 15.10% |
| NDX240920P19250000 | 2024-06-18 3:58PM EDT | 2024-09-20 | 401.80 | 382.30 | 386.30 | +68.70 | +20.62% | 1 | 9 | 14.98% |
| NDX241220P19250000 | 2024-06-12 3:19PM EDT | 2024-12-20 | 657.20 | 638.10 | 644.70 | 0.00 | - | 1 | 3 | 15.49% |
