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
61 464,37 +183,84 (+0,30 %)
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:19325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19325000 | 2024-06-10 11:07AM EDT | 2024-06-17 | 68.10 | 340.70 | 357.90 | 0.00 | - | - | 1 | 17.78% |
| NDXP240618C19325000 | 2024-06-11 10:12AM EDT | 2024-06-18 | 69.00 | 355.30 | 370.50 | 0.00 | - | - | 1 | 17.92% |
| NDXP240620C19325000 | 2024-06-11 1:43PM EDT | 2024-06-20 | 101.35 | 369.70 | 384.80 | 0.00 | - | 1 | 1 | 16.70% |
| NDX240621C19325000 | 2024-06-13 1:14PM EDT | 2024-06-21 | 303.40 | 384.00 | 399.10 | 0.00 | - | 1 | 74 | 17.23% |
| NDXP240624C19325000 | 2024-06-07 9:50AM EDT | 2024-06-24 | 114.55 | 399.70 | 420.80 | 0.00 | - | 1 | 1 | 16.53% |
| NDXP240625C19325000 | 2024-06-11 2:00PM EDT | 2024-06-25 | 143.13 | 412.30 | 433.00 | 0.00 | - | 7 | 6 | 16.85% |
| NDXP240626C19325000 | 2024-06-07 11:08AM EDT | 2024-06-26 | 127.48 | 403.00 | 451.40 | 0.00 | - | 2 | 4 | 17.66% |
| NDXP240627C19325000 | 2024-06-07 11:17AM EDT | 2024-06-27 | 135.40 | 421.40 | 468.60 | 0.00 | - | 2 | 3 | 18.30% |
| NDXP240628C19325000 | 2024-06-12 1:04PM EDT | 2024-06-28 | 355.29 | 456.80 | 474.50 | 0.00 | - | 2 | 4 | 18.08% |
| NDXP240703C19325000 | 2024-06-12 1:25PM EDT | 2024-07-03 | 388.65 | 473.60 | 522.70 | 0.00 | - | - | 0 | 18.51% |
| NDXP240705C19325000 | 2024-06-07 9:35AM EDT | 2024-07-05 | 180.60 | 510.90 | 528.40 | 0.00 | - | 1 | 3 | 17.94% |
| NDXP240712C19325000 | 2024-06-12 4:01PM EDT | 2024-07-12 | 428.10 | 542.40 | 591.10 | 0.00 | - | 2 | 2 | 18.65% |
| NDX240719C19325000 | 2024-06-12 4:01PM EDT | 2024-07-19 | 473.95 | 607.40 | 644.60 | 0.00 | - | 1 | 18 | 19.01% |
| NDXP240726C19325000 | 2024-06-11 3:55PM EDT | 2024-07-26 | 395.55 | 646.80 | 696.70 | 0.00 | - | 1 | 4 | 19.41% |
| NDXP240802C19325000 | 2024-06-07 1:22PM EDT | 2024-08-02 | 414.88 | 705.50 | 751.90 | 0.00 | - | 1 | 1 | 19.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19325000 | 2024-06-14 3:50PM EDT | 2024-06-17 | 5.07 | 3.90 | 4.90 | -12.98 | -71.91% | 49 | 1 | 11.86% |
| NDXP240618P19325000 | 2024-06-14 3:11PM EDT | 2024-06-18 | 13.38 | 12.30 | 14.00 | -225.62 | -94.40% | 3 | 3 | 13.25% |
| NDXP240620P19325000 | 2024-06-14 2:09PM EDT | 2024-06-20 | 32.71 | 25.10 | 27.80 | -21.89 | -40.09% | 1 | 22 | 13.38% |
| NDXP240705P19325000 | 2024-06-14 3:44PM EDT | 2024-07-05 | 125.26 | 116.10 | 120.40 | -46.34 | -27.00% | 4 | 4 | 13.59% |
| NDX240719P19325000 | 2024-06-14 9:30AM EDT | 2024-07-19 | 213.50 | 182.40 | 186.50 | -245.50 | -53.49% | 1 | 1 | 13.58% |
| NDXP240726P19325000 | 2024-06-14 1:21PM EDT | 2024-07-26 | 221.05 | 208.50 | 230.40 | -20.40 | -8.45% | 1 | 10 | 14.19% |
