Marchés français ouverture 1 h 19 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 077,30 +460,20 (+1,19 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 857,84 -337,76 (-1,76 %) Bitcoin EUR
64 059,76 -441,00 (-0,68 %)
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:19300.00
Options d’achatpour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C19300000 | 2024-05-22 4:10PM EDT | 2024-05-23 | 1.87 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| NDXP240524C19300000 | 2024-05-22 2:46PM EDT | 2024-05-24 | 4.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NDXP240528C19300000 | 2024-05-21 10:47AM EDT | 2024-05-28 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240531C19300000 | 2024-05-20 12:55PM EDT | 2024-05-31 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240605C19300000 | 2024-05-21 10:03AM EDT | 2024-06-05 | 26.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240607C19300000 | 2024-05-15 3:53PM EDT | 2024-06-07 | 54.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240614C19300000 | 2024-05-22 2:47PM EDT | 2024-06-14 | 70.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240618C19300000 | 2024-05-20 11:19AM EDT | 2024-06-18 | 88.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240620C19300000 | 2024-05-21 11:47AM EDT | 2024-06-20 | 91.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240621C19300000 | 2024-05-22 3:52PM EDT | 2024-06-21 | 91.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240628C19300000 | 2024-05-21 3:55PM EDT | 2024-06-28 | 140.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240705C19300000 | 2024-05-20 10:01AM EDT | 2024-07-05 | 165.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240719C19300000 | 2024-05-20 2:44PM EDT | 2024-07-19 | 237.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240816C19300000 | 2024-05-22 9:42AM EDT | 2024-08-16 | 382.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240920C19300000 | 2024-05-21 11:27AM EDT | 2024-09-20 | 528.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240930C19300000 | 2024-05-15 3:02PM EDT | 2024-09-30 | 556.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX241115C19300000 | 2024-04-04 2:13PM EDT | 2024-11-15 | 853.00 | 554.50 | 568.20 | 0.00 | - | 10 | 5 | 15.76% |
| NDX241220C19300000 | 2024-04-02 11:53AM EDT | 2024-12-20 | 901.10 | 532.20 | 557.50 | 0.00 | - | 14 | 30 | 14.21% |
| NDX250117C19300000 | 2024-05-22 11:27AM EDT | 2025-01-17 | 1,116.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX251219C19300000 | 2023-08-01 10:41AM EDT | 2025-12-19 | 1,171.00 | 999.90 | 1,161.40 | 0.00 | - | - | 1 | 15.12% |
Options de ventepour23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240719P19300000 | 2024-03-08 11:29AM EDT | 2024-07-19 | 1,075.10 | 1,219.10 | 1,233.30 | 0.00 | - | 7 | 7 | 29.97% |
| NDX240920P19300000 | 2024-01-22 11:17AM EDT | 2024-09-20 | 1,736.00 | 1,763.40 | 1,775.10 | 0.00 | - | - | 2 | 33.48% |
| NDX241018P19300000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,506.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220P19300000 | 2024-03-21 10:40AM EDT | 2024-12-20 | 1,343.40 | 2,105.80 | 2,131.50 | 0.00 | - | 1 | 10 | 31.57% |
