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
1,0697 -0,0009 (-0,09 %) Gold future
2 335,20 -33,80 (-1,43 %) Bitcoin EUR
60 129,54 -697,45 (-1,15 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:24PM EDT
Prix d’exercice:19375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C19375000 | 2024-06-20 10:24AM EDT | 2024-06-21 | 505.50 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| NDXP240624C19375000 | 2024-06-20 10:10AM EDT | 2024-06-24 | 552.53 | 346.20 | 362.00 | 0.00 | - | 4 | 9 | 17.72% |
| NDXP240625C19375000 | 2024-06-20 10:10AM EDT | 2024-06-25 | 561.20 | 357.00 | 372.60 | 0.00 | - | 2 | 31 | 17.52% |
| NDXP240626C19375000 | 2024-06-06 2:10PM EDT | 2024-06-26 | 121.61 | 370.00 | 385.00 | 0.00 | - | - | 1 | 17.67% |
| NDXP240627C19375000 | 2024-06-07 9:50AM EDT | 2024-06-27 | 124.85 | 384.40 | 400.70 | 0.00 | - | 1 | 1 | 18.21% |
| NDXP240628C19375000 | 2024-06-13 12:20PM EDT | 2024-06-28 | 324.69 | 405.50 | 420.20 | 0.00 | - | 1 | 4 | 19.09% |
| NDXP240701C19375000 | 2024-06-11 2:01PM EDT | 2024-07-01 | 167.15 | 422.30 | 437.40 | 0.00 | - | 1 | 1 | 17.77% |
| NDXP240702C19375000 | 2024-06-07 2:29PM EDT | 2024-07-02 | 145.90 | 436.70 | 450.60 | 0.00 | - | 2 | 0 | 18.08% |
| NDXP240703C19375000 | 2024-06-07 4:00PM EDT | 2024-07-03 | 149.56 | 448.30 | 460.80 | 0.00 | - | 2 | 1 | 18.16% |
| NDXP240705C19375000 | 2024-06-17 11:39AM EDT | 2024-07-05 | 517.50 | 469.90 | 482.70 | 0.00 | - | 2 | 7 | 18.45% |
| NDXP240712C19375000 | 2024-06-06 1:22PM EDT | 2024-07-12 | 241.25 | 544.60 | 557.50 | 0.00 | - | 1 | 4 | 19.46% |
| NDX240719C19375000 | 2024-06-21 12:07PM EDT | 2024-07-19 | 654.29 | 597.10 | 611.90 | +25.80 | +4.11% | 2 | 14 | 19.56% |
| NDXP240802C19375000 | 2024-06-21 1:00PM EDT | 2024-08-02 | 728.36 | 722.20 | 736.50 | +142.21 | +24.26% | 1 | 1 | 20.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19375000 | 2024-06-20 4:03PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 29 | 21 | 6.25% |
| NDXP240624P19375000 | 2024-06-21 4:09PM EDT | 2024-06-24 | 1.20 | 0.95 | 1.55 | -19.95 | -92.92% | 81 | 1 | 8.10% |
| NDXP240626P19375000 | 2024-06-21 10:28AM EDT | 2024-06-26 | 33.55 | 16.00 | 17.60 | -126.45 | -79.03% | 10 | 1 | 11.30% |
| NDXP240628P19375000 | 2024-06-20 11:49AM EDT | 2024-06-28 | 36.40 | 41.50 | 43.50 | 0.00 | - | 1 | 6 | 13.41% |
| NDXP240705P19375000 | 2024-06-12 11:38AM EDT | 2024-07-05 | 189.00 | 83.10 | 86.10 | 0.00 | - | - | 7 | 13.29% |
| NDXP240712P19375000 | 2024-06-13 3:49PM EDT | 2024-07-12 | 181.80 | 135.90 | 139.00 | 0.00 | - | 1 | 1 | 14.18% |
| NDX240719P19375000 | 2024-06-20 3:47PM EDT | 2024-07-19 | 160.15 | 166.80 | 169.20 | 0.00 | - | 2 | 11 | 13.87% |
| NDX241220P19375000 | 2024-06-13 12:58PM EDT | 2024-12-20 | 718.02 | 673.60 | 682.00 | 0.00 | - | 1 | 1 | 15.14% |
