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
61 725,42 +53,68 (+0,09 %)
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:19275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19275000 | 2024-06-14 10:45AM EDT | 2024-06-17 | 316.75 | 389.50 | 406.20 | -60.71 | -16.08% | 1 | 10 | 23.43% |
| NDXP240618C19275000 | 2024-06-13 12:09PM EDT | 2024-06-18 | 305.33 | 402.30 | 417.30 | 0.00 | - | 3 | 8 | 21.90% |
| NDX240621C19275000 | 2024-06-07 10:51AM EDT | 2024-06-21 | 351.13 | 429.10 | 444.40 | +212.53 | +153.34% | 1 | 11 | 19.51% |
| NDXP240625C19275000 | 2024-06-11 10:53AM EDT | 2024-06-25 | 153.37 | 440.60 | 490.60 | 0.00 | - | 1 | 4 | 19.68% |
| NDXP240626C19275000 | 2024-06-04 9:43AM EDT | 2024-06-26 | 59.30 | 453.20 | 489.80 | 0.00 | - | 3 | 3 | 18.69% |
| NDXP240627C19275000 | 2024-06-14 3:04PM EDT | 2024-06-27 | 474.15 | 459.90 | 509.80 | +301.26 | +174.25% | 1 | 3 | 19.58% |
| NDXP240628C19275000 | 2024-06-06 2:09PM EDT | 2024-06-28 | 183.10 | 497.50 | 514.80 | 0.00 | - | 7 | 3 | 19.21% |
| NDXP240701C19275000 | 2024-06-12 9:37AM EDT | 2024-07-01 | 347.10 | 492.90 | 542.30 | 0.00 | - | - | 1 | 19.25% |
| NDXP240705C19275000 | 2024-06-07 9:34AM EDT | 2024-07-05 | 202.97 | 550.00 | 567.40 | 0.00 | - | 1 | 4 | 18.76% |
| NDXP240712C19275000 | 2024-06-05 11:26AM EDT | 2024-07-12 | 232.41 | 579.80 | 626.70 | 0.00 | - | 1 | 1 | 19.20% |
| NDX240719C19275000 | 2024-06-13 3:44PM EDT | 2024-07-19 | 590.36 | 643.70 | 681.40 | 0.00 | - | 2 | 7 | 19.57% |
| NDX241220C19275000 | 2024-05-21 12:13PM EDT | 2024-12-20 | 977.87 | 1,510.70 | 1,569.50 | 0.00 | - | - | 1 | 24.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19275000 | 2024-06-14 3:29PM EDT | 2024-06-17 | 3.25 | 3.00 | 3.80 | -6.85 | -67.82% | 24 | 7 | 15.45% |
| NDXP240618P19275000 | 2024-06-14 2:07PM EDT | 2024-06-18 | 12.59 | 9.40 | 10.80 | -6.81 | -35.10% | 1 | 1 | 15.84% |
| NDX240621P19275000 | 2024-06-14 3:50PM EDT | 2024-06-21 | 25.30 | 23.90 | 26.10 | -7.40 | -22.63% | 1 | 6 | 14.40% |
| NDXP240625P19275000 | 2024-06-14 12:57PM EDT | 2024-06-25 | 58.29 | 47.50 | 50.20 | -38.61 | -39.85% | 1 | 10 | 14.10% |
| NDXP240705P19275000 | 2024-06-14 1:09PM EDT | 2024-07-05 | 116.12 | 105.40 | 109.60 | -51.88 | -30.88% | 8 | 3 | 14.17% |
| NDX240719P19275000 | 2024-06-14 3:27PM EDT | 2024-07-19 | 174.40 | 170.10 | 174.20 | -323.40 | -64.97% | 3 | 7 | 14.00% |
| NDX241220P19275000 | 2024-06-07 10:55AM EDT | 2024-12-20 | 855.70 | 641.00 | 673.30 | 0.00 | - | 2 | 2 | 15.30% |
