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
61 684,31 -58,21 (-0,09 %)
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:19425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19425000 | 2024-06-14 10:20AM EDT | 2024-06-17 | 207.03 | 246.00 | 261.40 | +14.83 | +7.72% | 15 | 2 | 14.81% |
| NDXP240618C19425000 | 2024-06-12 11:22AM EDT | 2024-06-18 | 199.75 | 264.40 | 279.40 | 0.00 | - | 2 | 2 | 15.87% |
| NDXP240620C19425000 | 2024-06-12 3:37PM EDT | 2024-06-20 | 247.64 | 282.40 | 297.70 | +73.12 | +41.90% | 1 | 38 | 15.24% |
| NDX240621C19425000 | 2024-06-14 10:03AM EDT | 2024-06-21 | 250.53 | 297.10 | 313.00 | +43.41 | +20.96% | 5 | 74 | 15.79% |
| NDXP240626C19425000 | 2024-06-05 2:42PM EDT | 2024-06-26 | 109.20 | 344.20 | 365.90 | 0.00 | - | - | 10 | 16.24% |
| NDXP240627C19425000 | 2024-06-11 4:14PM EDT | 2024-06-27 | 154.48 | 358.40 | 380.40 | 0.00 | - | 1 | 1 | 16.67% |
| NDXP240628C19425000 | 2024-06-10 9:47AM EDT | 2024-06-28 | 97.63 | 380.70 | 396.80 | 0.00 | - | 1 | 3 | 17.21% |
| NDXP240701C19425000 | 2024-06-12 9:42AM EDT | 2024-07-01 | 270.28 | 391.70 | 413.40 | 0.00 | - | - | 1 | 16.67% |
| NDXP240705C19425000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 424.81 | 434.50 | 452.60 | +279.35 | +192.05% | 1 | 10 | 17.20% |
| NDXP240712C19425000 | 2024-06-11 1:57PM EDT | 2024-07-12 | 229.39 | 479.10 | 522.70 | 0.00 | - | 1 | 2 | 18.25% |
| NDX240719C19425000 | 2024-06-12 3:42PM EDT | 2024-07-19 | 391.30 | 533.10 | 568.90 | 0.00 | - | 3 | 7 | 18.29% |
| NDX240920C19425000 | 2024-06-12 3:42PM EDT | 2024-09-20 | 779.95 | 940.10 | 976.50 | 0.00 | - | 2 | 11 | 21.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19425000 | 2024-06-14 4:08PM EDT | 2024-06-17 | 8.70 | 8.30 | 9.60 | -15.30 | -63.75% | 36 | 2 | 10.63% |
| NDXP240620P19425000 | 2024-06-12 9:48AM EDT | 2024-06-20 | 140.00 | 37.50 | 40.70 | 0.00 | - | - | 1 | 12.45% |
| NDX240621P19425000 | 2024-06-14 3:30PM EDT | 2024-06-21 | 43.80 | 41.40 | 43.90 | -39.00 | -47.10% | 2 | 2 | 11.91% |
| NDXP240624P19425000 | 2024-06-14 1:16PM EDT | 2024-06-24 | 68.90 | 62.40 | 66.00 | -14.13 | -17.02% | 2 | 1 | 12.10% |
| NDXP240628P19425000 | 2024-06-12 11:21AM EDT | 2024-06-28 | 175.19 | 105.90 | 110.20 | 0.00 | - | 1 | 0 | 13.54% |
| NDXP240702P19425000 | 2024-06-10 11:48AM EDT | 2024-07-02 | 445.02 | 117.30 | 136.30 | 0.00 | - | - | 1 | 13.59% |
| NDXP240705P19425000 | 2024-06-12 11:23AM EDT | 2024-07-05 | 205.60 | 140.60 | 149.40 | 0.00 | - | - | 5 | 13.34% |
| NDXP240712P19425000 | 2024-06-14 3:49PM EDT | 2024-07-12 | 193.55 | 183.20 | 193.20 | -26.10 | -11.88% | 1 | 2 | 13.71% |
| NDX240719P19425000 | 2024-06-13 12:45PM EDT | 2024-07-19 | 255.00 | 210.00 | 219.70 | 0.00 | - | 4 | 9 | 13.41% |
| NDX240920P19425000 | 2024-06-12 10:31AM EDT | 2024-09-20 | 478.40 | 444.10 | 450.70 | 0.00 | - | - | 3 | 13.88% |
