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
61 640,67 +592,27 (+0,97 %)
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:19375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19375000 | 2024-06-14 12:59PM EDT | 2024-06-17 | 248.45 | 292.60 | 309.70 | +10.37 | +4.36% | 21 | 3 | 16.36% |
| NDXP240618C19375000 | 2024-06-13 1:23PM EDT | 2024-06-18 | 221.76 | 308.00 | 324.30 | 0.00 | - | 5 | 3 | 16.86% |
| NDXP240620C19375000 | 2024-06-12 4:01PM EDT | 2024-06-20 | 198.90 | 325.20 | 340.40 | 0.00 | - | - | 20 | 15.93% |
| NDX240621C19375000 | 2024-06-12 10:40AM EDT | 2024-06-21 | 251.98 | 339.80 | 355.70 | 0.00 | - | 46 | 27 | 16.53% |
| NDXP240624C19375000 | 2024-06-14 1:21PM EDT | 2024-06-24 | 346.30 | 357.40 | 378.40 | +85.90 | +32.99% | 3 | 5 | 15.93% |
| NDXP240625C19375000 | 2024-06-12 3:59PM EDT | 2024-06-25 | 255.06 | 370.00 | 391.70 | 0.00 | - | - | 29 | 16.32% |
| NDXP240626C19375000 | 2024-06-06 2:10PM EDT | 2024-06-26 | 121.61 | 383.40 | 405.10 | 0.00 | - | - | 1 | 16.70% |
| NDXP240627C19375000 | 2024-06-07 9:50AM EDT | 2024-06-27 | 124.85 | 396.80 | 418.80 | 0.00 | - | 1 | 1 | 17.09% |
| NDXP240628C19375000 | 2024-06-13 12:20PM EDT | 2024-06-28 | 324.69 | 417.70 | 435.20 | 0.00 | - | 1 | 4 | 17.65% |
| NDXP240701C19375000 | 2024-06-11 2:01PM EDT | 2024-07-01 | 167.15 | 401.90 | 450.10 | 0.00 | - | 1 | 1 | 16.98% |
| NDXP240702C19375000 | 2024-06-07 2:29PM EDT | 2024-07-02 | 145.90 | 422.90 | 472.60 | 0.00 | - | 2 | 0 | 17.90% |
| NDXP240703C19375000 | 2024-06-07 4:00PM EDT | 2024-07-03 | 149.56 | 424.00 | 472.10 | 0.00 | - | 2 | 1 | 17.39% |
| NDXP240705C19375000 | 2024-06-11 9:32AM EDT | 2024-07-05 | 160.32 | 472.70 | 490.10 | 0.00 | - | 1 | 7 | 17.57% |
| NDXP240712C19375000 | 2024-06-06 1:22PM EDT | 2024-07-12 | 241.25 | 510.80 | 557.20 | 0.00 | - | 1 | 4 | 18.49% |
| NDX240719C19375000 | 2024-06-12 11:18AM EDT | 2024-07-19 | 478.90 | 570.00 | 600.10 | 0.00 | - | 10 | 13 | 18.38% |
| NDXP240802C19375000 | 2024-06-12 1:25PM EDT | 2024-08-02 | 586.15 | 676.70 | 726.50 | 0.00 | - | - | 1 | 20.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19375000 | 2024-06-14 3:06PM EDT | 2024-06-17 | 6.62 | 5.80 | 6.70 | -19.18 | -74.34% | 9 | 0 | 11.20% |
| NDXP240618P19375000 | 2024-06-14 2:53PM EDT | 2024-06-18 | 19.80 | 16.20 | 18.20 | -15.30 | -43.59% | 5 | 10 | 12.77% |
| NDXP240620P19375000 | 2024-06-13 10:51AM EDT | 2024-06-20 | 66.02 | 30.60 | 33.50 | 0.00 | - | 2 | 2 | 12.90% |
| NDX240621P19375000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 37.30 | 34.20 | 36.70 | -21.38 | -36.43% | 3 | 2 | 12.38% |
| NDXP240624P19375000 | 2024-06-14 12:20PM EDT | 2024-06-24 | 70.60 | 53.30 | 56.50 | -64.73 | -47.83% | 2 | 1 | 12.43% |
| NDXP240626P19375000 | 2024-06-12 3:28PM EDT | 2024-06-26 | 160.00 | 73.00 | 76.70 | 0.00 | - | - | 1 | 13.13% |
| NDXP240628P19375000 | 2024-06-13 3:02PM EDT | 2024-06-28 | 114.73 | 94.20 | 98.20 | 0.00 | - | 4 | 4 | 13.82% |
| NDXP240705P19375000 | 2024-06-12 11:38AM EDT | 2024-07-05 | 189.00 | 127.80 | 132.40 | 0.00 | - | - | 7 | 13.35% |
| NDXP240712P19375000 | 2024-06-13 3:49PM EDT | 2024-07-12 | 181.80 | 169.30 | 179.50 | 0.00 | - | 1 | 1 | 13.95% |
| NDX240719P19375000 | 2024-06-12 9:40AM EDT | 2024-07-19 | 278.40 | 195.70 | 205.00 | 0.00 | - | - | 1 | 13.60% |
| NDX241220P19375000 | 2024-06-13 12:58PM EDT | 2024-12-20 | 718.02 | 673.20 | 703.90 | 0.00 | - | 1 | 1 | 14.98% |
