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
61 746,15 +34,89 (+0,06 %)
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:19475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19475000 | 2024-06-14 12:05PM EDT | 2024-06-17 | 155.55 | 200.30 | 215.40 | +45.55 | +41.41% | 5 | 15 | 16.61% |
| NDXP240618C19475000 | 2024-06-14 2:20PM EDT | 2024-06-18 | 204.52 | 220.60 | 237.50 | +52.96 | +34.94% | 3 | 7 | 17.49% |
| NDXP240620C19475000 | 2024-06-14 3:10PM EDT | 2024-06-20 | 234.52 | 242.40 | 257.20 | +59.42 | +33.93% | 5 | 1 | 16.05% |
| NDX240621C19475000 | 2024-06-14 11:32AM EDT | 2024-06-21 | 220.82 | 256.30 | 272.10 | +13.44 | +6.48% | 2 | 70 | 16.32% |
| NDXP240624C19475000 | 2024-06-13 12:41PM EDT | 2024-06-24 | 223.93 | 277.80 | 299.60 | +26.83 | +13.61% | 1 | 9 | 15.77% |
| NDXP240627C19475000 | 2024-06-12 2:35PM EDT | 2024-06-27 | 232.02 | 322.30 | 343.30 | 0.00 | - | 30 | 15 | 16.93% |
| NDXP240628C19475000 | 2024-06-12 10:56AM EDT | 2024-06-28 | 252.24 | 344.20 | 360.00 | 0.00 | - | 2 | 6 | 17.45% |
| NDXP240705C19475000 | 2024-06-10 9:38AM EDT | 2024-07-05 | 338.13 | 400.10 | 415.60 | +216.33 | +177.61% | 1 | 5 | 17.21% |
| NDXP240712C19475000 | 2024-06-12 3:22PM EDT | 2024-07-12 | 395.87 | 438.50 | 488.40 | 0.00 | - | - | 0 | 18.32% |
| NDX240719C19475000 | 2024-06-12 3:42PM EDT | 2024-07-19 | 362.40 | 511.60 | 529.00 | 0.00 | - | 22 | 9 | 18.06% |
| NDX240920C19475000 | 2024-06-12 3:42PM EDT | 2024-09-20 | 750.05 | 907.40 | 937.30 | 0.00 | - | - | 1 | 20.92% |
| NDX241220C19475000 | 2024-05-28 11:35AM EDT | 2024-12-20 | 945.90 | 1,396.10 | 1,437.10 | 0.00 | - | 2 | 2 | 23.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19475000 | 2024-06-14 4:05PM EDT | 2024-06-17 | 13.00 | 12.70 | 14.20 | -62.05 | -82.68% | 95 | 10 | 12.41% |
| NDXP240618P19475000 | 2024-06-14 3:46PM EDT | 2024-06-18 | 34.45 | 28.50 | 31.00 | -102.83 | -74.91% | 19 | 3 | 13.64% |
| NDXP240620P19475000 | 2024-06-12 2:31PM EDT | 2024-06-20 | 51.09 | 46.40 | 49.70 | -80.91 | -61.30% | 1 | 4 | 13.15% |
| NDX240621P19475000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 58.00 | 50.40 | 52.90 | -25.38 | -30.44% | 35 | 12 | 12.39% |
| NDXP240624P19475000 | 2024-06-14 1:16PM EDT | 2024-06-24 | 81.19 | 73.40 | 77.30 | -96.03 | -54.19% | 2 | 11 | 12.42% |
| NDXP240625P19475000 | 2024-06-14 11:54AM EDT | 2024-06-25 | 120.40 | 84.90 | 89.00 | -47.60 | -28.33% | 1 | 1 | 12.79% |
| NDXP240628P19475000 | 2024-06-13 3:25PM EDT | 2024-06-28 | 144.99 | 119.30 | 127.20 | 0.00 | - | 2 | 10 | 14.02% |
| NDXP240702P19475000 | 2024-06-14 10:53AM EDT | 2024-07-02 | 163.86 | 131.50 | 149.60 | -31.14 | -15.97% | 3 | 2 | 13.67% |
| NDXP240703P19475000 | 2024-06-13 12:35PM EDT | 2024-07-03 | 182.93 | 135.70 | 152.90 | -14.88 | -7.52% | 2 | 2 | 13.49% |
| NDXP240705P19475000 | 2024-06-13 9:42AM EDT | 2024-07-05 | 167.30 | 154.80 | 163.40 | 0.00 | - | 3 | 3 | 13.40% |
| NDXP240712P19475000 | 2024-06-13 3:49PM EDT | 2024-07-12 | 218.60 | 198.20 | 208.00 | 0.00 | - | 1 | 1 | 13.72% |
| NDX240719P19475000 | 2024-06-13 10:35AM EDT | 2024-07-19 | 264.00 | 225.20 | 234.80 | 0.00 | - | 4 | 5 | 13.38% |
