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
61 784,16 +210,13 (+0,34 %)
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:19450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19450000 | 2024-06-14 3:38PM EDT | 2024-06-17 | 210.77 | 223.00 | 238.10 | +83.87 | +66.09% | 23 | 2 | 14.15% |
| NDXP240618C19450000 | 2024-06-14 12:14PM EDT | 2024-06-18 | 212.20 | 242.60 | 257.60 | +40.12 | +23.31% | 28 | 24 | 15.41% |
| NDXP240620C19450000 | 2024-06-13 1:31PM EDT | 2024-06-20 | 191.80 | 261.90 | 277.60 | 0.00 | - | 3 | 4 | 14.99% |
| NDX240621C19450000 | 2024-06-12 3:41PM EDT | 2024-06-21 | 157.65 | 276.10 | 292.40 | 0.00 | - | 38 | 132 | 15.45% |
| NDXP240624C19450000 | 2024-06-14 1:21PM EDT | 2024-06-24 | 287.60 | 296.90 | 318.90 | +70.10 | +32.23% | 1 | 2 | 15.21% |
| NDXP240627C19450000 | 2024-06-12 1:16PM EDT | 2024-06-27 | 261.21 | 340.30 | 362.10 | 0.00 | - | - | 10 | 16.50% |
| NDXP240628C19450000 | 2024-06-13 3:12PM EDT | 2024-06-28 | 306.55 | 362.10 | 377.60 | 0.00 | - | 1 | 5 | 16.97% |
| NDXP240705C19450000 | 2024-06-14 9:30AM EDT | 2024-07-05 | 354.26 | 416.80 | 434.70 | +226.26 | +176.77% | 1 | 14 | 17.04% |
| NDXP240712C19450000 | 2024-06-12 3:22PM EDT | 2024-07-12 | 411.52 | 457.90 | 506.20 | 0.00 | - | - | 2 | 18.16% |
| NDX240719C19450000 | 2024-06-12 1:14PM EDT | 2024-07-19 | 430.14 | 529.00 | 546.00 | 0.00 | - | 18 | 6 | 17.92% |
| NDXP240802C19450000 | 2024-06-12 9:52AM EDT | 2024-08-02 | 531.10 | 626.30 | 674.90 | 0.00 | - | - | 1 | 19.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19450000 | 2024-06-14 4:13PM EDT | 2024-06-17 | 10.78 | 10.30 | 11.60 | -26.87 | -71.37% | 84 | 61 | 10.36% |
| NDXP240618P19450000 | 2024-06-14 3:08PM EDT | 2024-06-18 | 29.30 | 24.60 | 27.10 | -22.60 | -43.55% | 5 | 13 | 12.05% |
| NDXP240620P19450000 | 2024-06-14 3:06PM EDT | 2024-06-20 | 45.72 | 41.70 | 44.90 | -100.28 | -68.68% | 1 | 2 | 12.22% |
| NDX240621P19450000 | 2024-06-14 3:30PM EDT | 2024-06-21 | 48.10 | 45.60 | 48.10 | -94.10 | -66.17% | 6 | 5 | 11.68% |
| NDXP240624P19450000 | 2024-06-13 3:48PM EDT | 2024-06-24 | 89.70 | 67.70 | 71.40 | 0.00 | - | 2 | 2 | 11.94% |
| NDXP240628P19450000 | 2024-06-13 9:44AM EDT | 2024-06-28 | 126.00 | 112.40 | 120.20 | 0.00 | - | 2 | 2 | 13.65% |
| NDXP240701P19450000 | 2024-06-12 4:01PM EDT | 2024-07-01 | 200.00 | 115.70 | 133.10 | 0.00 | - | - | 4 | 13.21% |
| NDXP240702P19450000 | 2024-06-14 9:32AM EDT | 2024-07-02 | 174.30 | 124.20 | 143.80 | -11.43 | -6.15% | 1 | 1 | 13.50% |
| NDXP240703P19450000 | 2024-06-14 9:32AM EDT | 2024-07-03 | 177.45 | 128.40 | 146.80 | -11.13 | -5.90% | 1 | 1 | 13.32% |
| NDXP240712P19450000 | 2024-06-12 9:37AM EDT | 2024-07-12 | 295.78 | 190.60 | 200.50 | 0.00 | - | - | 1 | 13.59% |
| NDX240719P19450000 | 2024-06-14 2:22PM EDT | 2024-07-19 | 230.63 | 217.50 | 222.00 | -197.82 | -46.17% | 4 | 1 | 13.08% |
| NDX241220P19450000 | 2024-06-11 1:25PM EDT | 2024-12-20 | 914.63 | 698.30 | 728.20 | 0.00 | - | - | 2 | 14.78% |
