Marchés français ouverture 1 h 52 min
Dow Jones
38 571,03 -115,27 (-0,30 %) Nasdaq
16 828,67 +93,67 (+0,56 %) Nikkei 225
38 837,85 -85,15 (-0,22 %) EUR/USD
1,0912 +0,0006 (+0,05 %) HANG SENG
18 441,59 +38,59 (+0,21 %) Bitcoin EUR
63 297,96 +583,05 (+0,93 %)
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:19400.00
Options d’achatpour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C19400000 | 2024-05-31 10:15AM EDT | 2024-06-04 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NDXP240605C19400000 | 2024-06-03 3:57PM EDT | 2024-06-05 | 0.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NDXP240606C19400000 | 2024-05-30 12:58PM EDT | 2024-06-06 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240607C19400000 | 2024-06-03 9:49AM EDT | 2024-06-07 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240610C19400000 | 2024-06-03 1:39PM EDT | 2024-06-10 | 2.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP240611C19400000 | 2024-05-31 10:32AM EDT | 2024-06-11 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240612C19400000 | 2024-06-03 11:15AM EDT | 2024-06-12 | 6.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240613C19400000 | 2024-06-03 9:30AM EDT | 2024-06-13 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614C19400000 | 2024-06-03 12:39PM EDT | 2024-06-14 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240620C19400000 | 2024-05-31 10:22AM EDT | 2024-06-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240621C19400000 | 2024-06-03 11:43AM EDT | 2024-06-21 | 25.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| NDXP240624C19400000 | 2024-06-03 3:37PM EDT | 2024-06-24 | 28.20 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| NDXP240625C19400000 | 2024-05-30 11:00AM EDT | 2024-06-25 | 47.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240626C19400000 | 2024-05-31 10:03AM EDT | 2024-06-26 | 31.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NDXP240627C19400000 | 2024-05-28 9:39AM EDT | 2024-06-27 | 106.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240628C19400000 | 2024-05-30 3:49PM EDT | 2024-06-28 | 49.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240701C19400000 | 2024-05-28 9:47AM EDT | 2024-07-01 | 106.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240703C19400000 | 2024-05-31 10:27AM EDT | 2024-07-03 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240705C19400000 | 2024-05-31 3:44PM EDT | 2024-07-05 | 47.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240708C19400000 | 2024-06-03 9:45AM EDT | 2024-07-08 | 90.65 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| NDXP240712C19400000 | 2024-05-30 2:51PM EDT | 2024-07-12 | 113.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240719C19400000 | 2024-06-03 9:41AM EDT | 2024-07-19 | 143.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240816C19400000 | 2024-05-31 1:22PM EDT | 2024-08-16 | 175.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX240920C19400000 | 2024-05-15 1:59PM EDT | 2024-09-20 | 477.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241018C19400000 | 2024-03-27 3:06PM EDT | 2024-10-18 | 693.00 | 384.20 | 393.30 | 0.00 | - | 4 | 6 | 15.59% |
| NDX241115C19400000 | 2024-05-24 1:37PM EDT | 2024-11-15 | 817.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX241220C19400000 | 2024-04-04 1:07PM EDT | 2024-12-20 | 987.10 | 633.80 | 651.10 | 0.00 | - | 10 | 35 | 17.83% |
| NDX250117C19400000 | 2024-05-02 3:10PM EDT | 2025-01-17 | 614.03 | 894.40 | 910.10 | 0.00 | - | 1 | 1 | 21.22% |
| NDX250620C19400000 | 2024-05-08 10:11AM EDT | 2025-06-20 | 1,262.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX251219C19400000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 1,421.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX261218C19400000 | 2024-02-16 2:05PM EDT | 2026-12-18 | 2,629.04 | 2,588.00 | 2,788.00 | 0.00 | - | 1 | 1 | 26.42% |
Options de ventepour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240607P19400000 | 2024-05-30 2:03PM EDT | 2024-06-07 | 737.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240611P19400000 | 2024-05-29 11:57AM EDT | 2024-06-11 | 604.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621P19400000 | 2023-11-28 3:36PM EDT | 2024-06-21 | 2,955.30 | 2,172.30 | 2,189.70 | 0.00 | - | 5 | 3 | 104.37% |
| NDX240719P19400000 | 2024-05-23 11:58AM EDT | 2024-07-19 | 626.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240816P19400000 | 2024-05-30 1:17PM EDT | 2024-08-16 | 817.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240920P19400000 | 2024-01-22 11:05AM EDT | 2024-09-20 | 1,820.80 | 1,830.50 | 1,844.40 | 0.00 | - | - | 2 | 34.08% |
| NDXP240930P19400000 | 2024-02-05 10:35AM EDT | 2024-09-30 | 1,679.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241018P19400000 | 2024-04-29 11:46AM EDT | 2024-10-18 | 1,599.10 | 897.20 | 908.50 | 0.00 | - | 2 | 2 | 8.28% |
| NDX241115P19400000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,918.60 | 1,065.80 | 1,079.80 | 0.00 | - | 1 | 4 | 11.74% |
| NDX241220P19400000 | 2024-03-21 12:21PM EDT | 2024-12-20 | 1,366.40 | 2,173.70 | 2,199.60 | 0.00 | - | - | 45 | 31.66% |
| NDX250516P19400000 | 2024-05-21 9:30AM EDT | 2025-05-16 | 1,295.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250620P19400000 | 2024-05-08 10:11AM EDT | 2025-06-20 | 1,603.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
