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
61 637,93 +90,44 (+0,15 %)
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:19525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19525000 | 2024-06-14 12:55PM EDT | 2024-06-17 | 119.32 | 156.80 | 172.70 | -32.44 | -21.38% | 34 | 5 | 12.65% |
| NDXP240618C19525000 | 2024-06-14 3:18PM EDT | 2024-06-18 | 178.82 | 179.80 | 195.90 | +49.37 | +38.14% | 7 | 6 | 14.21% |
| NDXP240620C19525000 | 2024-06-13 3:01PM EDT | 2024-06-20 | 155.22 | 202.60 | 218.60 | 0.00 | - | 2 | 3 | 14.08% |
| NDX240621C19525000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 205.50 | 217.70 | 233.10 | +38.30 | +22.91% | 3 | 24 | 14.46% |
| NDXP240624C19525000 | 2024-06-12 10:15AM EDT | 2024-06-24 | 182.35 | 238.20 | 260.10 | 0.00 | - | - | 20 | 14.29% |
| NDXP240625C19525000 | 2024-06-13 12:09PM EDT | 2024-06-25 | 194.62 | 255.80 | 275.30 | 0.00 | - | 3 | 3 | 14.79% |
| NDXP240626C19525000 | 2024-06-06 10:32AM EDT | 2024-06-26 | 96.90 | 271.00 | 291.00 | 0.00 | - | - | 14 | 15.31% |
| NDXP240628C19525000 | 2024-06-13 11:48AM EDT | 2024-06-28 | 262.50 | 309.20 | 325.60 | 0.00 | - | 3 | 17 | 16.49% |
| NDXP240705C19525000 | 2024-06-10 9:37AM EDT | 2024-07-05 | 109.20 | 366.10 | 382.00 | 0.00 | - | 1 | 4 | 16.53% |
| NDXP240712C19525000 | 2024-06-11 4:14PM EDT | 2024-07-12 | 221.55 | 402.20 | 451.90 | 0.00 | - | - | 1 | 17.58% |
| NDX240719C19525000 | 2024-06-13 2:18PM EDT | 2024-07-19 | 416.22 | 477.10 | 495.50 | 0.00 | - | 1 | 25 | 17.54% |
| NDXP240726C19525000 | 2024-06-06 1:58PM EDT | 2024-07-26 | 261.33 | 520.60 | 570.40 | 0.00 | - | 210 | 128 | 18.86% |
| NDX240920C19525000 | 2024-06-07 11:21AM EDT | 2024-09-20 | 529.00 | 876.60 | 916.20 | 0.00 | - | 1 | 1 | 20.92% |
| NDX241220C19525000 | 2024-06-12 9:53AM EDT | 2024-12-20 | 1,235.12 | 1,363.90 | 1,405.10 | 0.00 | - | 1 | 1 | 23.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19525000 | 2024-06-14 3:56PM EDT | 2024-06-17 | 24.37 | 19.20 | 21.50 | -64.43 | -72.56% | 20 | 2 | 9.73% |
| NDXP240618P19525000 | 2024-06-14 3:15PM EDT | 2024-06-18 | 44.52 | 37.90 | 39.80 | -118.10 | -72.62% | 6 | 6 | 11.23% |
| NDX240621P19525000 | 2024-06-14 1:41PM EDT | 2024-06-21 | 65.80 | 61.60 | 64.20 | -39.20 | -37.33% | 33 | 2 | 11.06% |
| NDXP240624P19525000 | 2024-06-14 9:35AM EDT | 2024-06-24 | 126.00 | 86.40 | 95.00 | -32.17 | -20.34% | 12 | 12 | 11.83% |
| NDXP240705P19525000 | 2024-06-13 9:45AM EDT | 2024-07-05 | 185.30 | 170.50 | 175.20 | 0.00 | - | 4 | 4 | 12.62% |
| NDX240920P19525000 | 2024-05-23 9:59AM EDT | 2024-09-20 | 891.20 | 476.70 | 483.20 | 0.00 | - | - | 1 | 13.54% |
| NDX241220P19525000 | 2024-06-13 12:06PM EDT | 2024-12-20 | 762.70 | 724.10 | 752.90 | 0.00 | - | 2 | 2 | 14.57% |
