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
1,0696 -0,0010 (-0,10 %) Gold future
2 333,90 -35,10 (-1,48 %) Bitcoin EUR
59 990,27 -773,35 (-1,27 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:36PM EDT
Prix d’exercice:19425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C19425000 | 2024-06-20 3:41PM EDT | 2024-06-21 | 351.16 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| NDXP240624C19425000 | 2024-06-20 9:57AM EDT | 2024-06-24 | 543.25 | 307.40 | 323.00 | 0.00 | - | 4 | 2 | 17.83% |
| NDXP240626C19425000 | 2024-06-21 10:28AM EDT | 2024-06-26 | 315.27 | 332.10 | 346.20 | +206.07 | +188.71% | 10 | 10 | 17.50% |
| NDXP240627C19425000 | 2024-06-11 4:14PM EDT | 2024-06-27 | 154.48 | 348.50 | 362.70 | 0.00 | - | 1 | 1 | 18.02% |
| NDXP240628C19425000 | 2024-06-18 10:06AM EDT | 2024-06-28 | 564.42 | 372.90 | 386.10 | 0.00 | - | 2 | 4 | 19.19% |
| NDXP240701C19425000 | 2024-06-12 9:42AM EDT | 2024-07-01 | 270.28 | 390.90 | 403.20 | 0.00 | - | - | 1 | 17.77% |
| NDXP240705C19425000 | 2024-06-21 3:59PM EDT | 2024-07-05 | 428.10 | 438.70 | 449.80 | +3.29 | +0.77% | 2 | 10 | 18.43% |
| NDXP240712C19425000 | 2024-06-21 12:50PM EDT | 2024-07-12 | 517.56 | 512.60 | 525.40 | -31.13 | -5.67% | 1 | 3 | 19.39% |
| NDX240719C19425000 | 2024-06-21 12:48PM EDT | 2024-07-19 | 587.10 | 565.70 | 580.60 | -197.00 | -25.12% | 1 | 6 | 19.49% |
| NDX240920C19425000 | 2024-06-20 1:39PM EDT | 2024-09-20 | 986.77 | 996.60 | 1,012.10 | 0.00 | - | 1 | 11 | 22.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19425000 | 2024-06-20 3:35PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| NDXP240624P19425000 | 2024-06-21 3:57PM EDT | 2024-06-24 | 3.03 | 1.80 | 2.40 | -20.02 | -86.85% | 60 | 7 | 7.60% |
| NDXP240625P19425000 | 2024-06-21 3:23PM EDT | 2024-06-25 | 12.83 | 10.00 | 11.20 | -18.87 | -59.53% | 4 | 5 | 9.64% |
| NDXP240626P19425000 | 2024-06-21 1:19PM EDT | 2024-06-26 | 31.64 | 20.90 | 22.60 | -59.37 | -65.23% | 3 | 2 | 10.93% |
| NDXP240628P19425000 | 2024-06-17 3:49PM EDT | 2024-06-28 | 53.35 | 48.30 | 50.80 | 0.00 | - | 6 | 3 | 12.98% |
| NDXP240702P19425000 | 2024-06-21 12:28PM EDT | 2024-07-02 | 71.80 | 70.90 | 74.00 | -373.22 | -83.87% | 1 | 1 | 12.65% |
| NDXP240705P19425000 | 2024-06-21 10:17AM EDT | 2024-07-05 | 108.27 | 91.90 | 95.10 | +43.65 | +67.55% | 6 | 7 | 12.89% |
| NDXP240712P19425000 | 2024-06-17 1:43PM EDT | 2024-07-12 | 119.55 | 145.50 | 149.10 | 0.00 | - | 2 | 3 | 13.80% |
| NDX240719P19425000 | 2024-06-20 3:47PM EDT | 2024-07-19 | 171.72 | 177.60 | 180.20 | 0.00 | - | 27 | 30 | 13.54% |
| NDX240920P19425000 | 2024-06-21 10:05AM EDT | 2024-09-20 | 455.40 | 428.50 | 432.60 | +64.50 | +16.50% | 1 | 4 | 14.29% |
