Marchés français ouverture 4 h 21 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 757,32 -165,71 (-0,43 %) EUR/USD
1,0910 +0,0004 (+0,03 %) HANG SENG
18 445,21 +42,17 (+0,23 %) Bitcoin EUR
63 405,99 +650,16 (+1,04 %)
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:19500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C19500000 | 2024-06-03 2:58PM EDT | 2024-06-04 | 0.50 | 0.00 | 0.35 | -0.23 | -31.51% | 35 | 6 | 33.37% |
| NDXP240605C19500000 | 2024-05-29 1:48PM EDT | 2024-06-05 | 3.04 | 0.10 | 0.65 | 0.00 | - | - | 21 | 25.21% |
| NDXP240606C19500000 | 2024-06-03 3:56PM EDT | 2024-06-06 | 0.80 | 0.30 | 0.95 | -1.05 | -56.76% | 4 | 26 | 21.51% |
| NDXP240607C19500000 | 2024-05-31 4:03PM EDT | 2024-06-07 | 1.38 | 0.65 | 1.45 | -0.57 | -29.23% | 5 | 287 | 19.64% |
| NDXP240610C19500000 | 2024-06-03 10:52AM EDT | 2024-06-10 | 1.90 | 1.00 | 1.90 | -0.52 | -21.49% | 23 | 24 | 15.39% |
| NDXP240612C19500000 | 2024-06-03 10:35AM EDT | 2024-06-12 | 5.80 | 4.10 | 5.30 | -18.15 | -75.78% | 1 | 3 | 15.86% |
| NDXP240614C19500000 | 2024-05-31 2:46PM EDT | 2024-06-14 | 4.76 | 7.70 | 9.10 | 0.00 | - | 11 | 197 | 15.81% |
| NDXP240618C19500000 | 2024-05-31 12:18PM EDT | 2024-06-18 | 6.20 | 11.90 | 15.00 | 0.00 | - | 1 | 0 | 14.99% |
| NDXP240620C19500000 | 2024-05-31 1:31PM EDT | 2024-06-20 | 9.20 | 14.80 | 17.70 | 0.00 | - | 10 | 105 | 14.61% |
| NDX240621C19500000 | 2024-06-03 1:21PM EDT | 2024-06-21 | 12.00 | 16.80 | 18.30 | +1.85 | +18.23% | 14 | 475 | 14.30% |
| NDXP240624C19500000 | 2024-05-31 12:18PM EDT | 2024-06-24 | 9.60 | 21.60 | 24.40 | 0.00 | - | 1 | 0 | 14.18% |
| NDXP240628C19500000 | 2024-06-03 10:22AM EDT | 2024-06-28 | 40.45 | 37.20 | 38.90 | +10.99 | +37.30% | 1 | 216 | 14.70% |
| NDXP240701C19500000 | 2024-05-28 9:47AM EDT | 2024-07-01 | 84.10 | 41.40 | 44.40 | 0.00 | - | 3 | 3 | 14.43% |
| NDXP240712C19500000 | 2024-05-31 9:59AM EDT | 2024-07-12 | 68.09 | 80.00 | 83.70 | 0.00 | - | 1 | 1 | 15.01% |
| NDX240719C19500000 | 2024-05-31 1:22PM EDT | 2024-07-19 | 61.30 | 102.60 | 106.80 | 0.00 | - | 17 | 101 | 15.13% |
| NDXP240726C19500000 | 2024-05-31 10:14AM EDT | 2024-07-26 | 146.10 | 132.30 | 137.10 | +39.25 | +36.73% | 2 | 1 | 15.58% |
| NDX240816C19500000 | 2024-06-03 2:58PM EDT | 2024-08-16 | 197.10 | 220.40 | 226.70 | -46.80 | -19.19% | 2 | 9 | 16.55% |
| NDX240920C19500000 | 2024-05-31 12:00PM EDT | 2024-09-20 | 398.70 | 372.10 | 380.40 | +131.70 | +49.33% | 1 | 183 | 17.95% |
| NDXP240930C19500000 | 2024-05-13 9:30AM EDT | 2024-09-30 | 358.40 | 411.00 | 420.00 | 0.00 | - | 1 | 2 | 18.20% |
| NDX241018C19500000 | 2024-05-29 11:54AM EDT | 2024-10-18 | 608.60 | 495.30 | 503.90 | 0.00 | - | 3 | 11 | 18.94% |
| NDX241115C19500000 | 2024-05-24 1:37PM EDT | 2024-11-15 | 767.27 | 643.40 | 654.00 | 0.00 | - | 1 | 2 | 20.41% |
| NDX241220C19500000 | 2024-05-31 4:09PM EDT | 2024-12-20 | 745.10 | 783.40 | 794.30 | 0.00 | - | 1 | 65 | 21.17% |
| NDXP241231C19500000 | 2024-04-01 1:03PM EDT | 2024-12-31 | 960.85 | 544.50 | 561.70 | 0.00 | - | 1 | 1 | 16.34% |
| NDX250117C19500000 | 2024-06-03 10:10AM EDT | 2025-01-17 | 901.50 | 894.40 | 907.00 | -120.10 | -11.76% | 40 | 780 | 21.79% |
| NDX250221C19500000 | 2024-04-17 3:39PM EDT | 2025-02-21 | 786.60 | 1,026.10 | 1,041.90 | 0.00 | - | - | 0 | 22.46% |
| NDX250620C19500000 | 2024-05-13 10:28AM EDT | 2025-06-20 | 1,270.00 | 1,356.00 | 1,556.00 | 0.00 | - | 5 | 28 | 25.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19500000 | 2024-03-07 3:40PM EDT | 2024-06-21 | 1,218.27 | 1,340.00 | 1,355.60 | 0.00 | - | 2 | 3 | 49.20% |
| NDXP240628P19500000 | 2024-02-09 4:20PM EDT | 2024-06-28 | 1,457.47 | 1,407.00 | 1,447.40 | 0.00 | - | - | 1 | 46.78% |
| NDX240719P19500000 | 2024-05-31 11:07AM EDT | 2024-07-19 | 1,121.69 | 851.60 | 868.40 | 0.00 | - | 6 | 5 | 0.00% |
| NDX240816P19500000 | 2024-05-28 9:31AM EDT | 2024-08-16 | 738.33 | 897.70 | 912.70 | 0.00 | - | 2 | 10 | 6.65% |
| NDX240920P19500000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 983.56 | 956.50 | 970.20 | 0.00 | - | 2 | 14 | 8.51% |
| NDX241018P19500000 | 2024-03-07 2:30PM EDT | 2024-10-18 | 1,391.20 | 1,474.50 | 1,490.30 | 0.00 | - | 3 | 4 | 20.98% |
| NDX241220P19500000 | 2024-06-03 3:20PM EDT | 2024-12-20 | 1,183.54 | 1,136.60 | 1,150.70 | -422.06 | -26.29% | 2 | 1 | 10.62% |
| NDX250117P19500000 | 2024-05-31 10:36AM EDT | 2025-01-17 | 1,327.64 | 1,166.90 | 1,181.50 | 0.00 | - | 23 | 160 | 10.56% |
| NDX250516P19500000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 1,342.30 | 1,319.20 | 1,343.20 | 0.00 | - | - | 1 | 11.04% |
| NDX250620P19500000 | 2024-05-13 10:28AM EDT | 2025-06-20 | 1,568.00 | 1,285.90 | 1,456.30 | 0.00 | - | 5 | 28 | 12.11% |
