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
61 769,56 +85,64 (+0,14 %)
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:19550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19550000 | 2024-06-14 4:11PM EDT | 2024-06-17 | 142.18 | 136.20 | 151.40 | +51.53 | +56.84% | 22 | 6 | 14.77% |
| NDXP240618C19550000 | 2024-06-14 11:10AM EDT | 2024-06-18 | 124.34 | 161.40 | 176.80 | +11.96 | +10.64% | 4 | 5 | 16.01% |
| NDXP240620C19550000 | 2024-06-13 1:27PM EDT | 2024-06-20 | 136.60 | 184.20 | 200.00 | 0.00 | - | 25 | 11 | 15.10% |
| NDX240621C19550000 | 2024-06-14 11:32AM EDT | 2024-06-21 | 174.48 | 199.30 | 214.40 | +24.56 | +16.38% | 29 | 70 | 15.28% |
| NDXP240624C19550000 | 2024-06-13 3:51PM EDT | 2024-06-24 | 181.71 | 223.90 | 245.10 | 0.00 | - | 1 | 2 | 15.06% |
| NDXP240625C19550000 | 2024-06-11 1:23PM EDT | 2024-06-25 | 59.91 | 238.90 | 258.40 | 0.00 | - | - | 10 | 15.35% |
| NDXP240626C19550000 | 2024-06-13 11:07AM EDT | 2024-06-26 | 207.83 | 254.20 | 276.00 | 0.00 | - | 2 | 2 | 15.96% |
| NDXP240627C19550000 | 2024-06-13 9:48AM EDT | 2024-06-27 | 257.30 | 269.90 | 289.70 | 0.00 | - | 15 | 15 | 16.26% |
| NDXP240628C19550000 | 2024-06-14 3:15PM EDT | 2024-06-28 | 280.95 | 292.40 | 308.40 | +3.45 | +1.24% | 3 | 153 | 16.91% |
| NDXP240702C19550000 | 2024-06-11 2:59PM EDT | 2024-07-02 | 125.77 | 316.80 | 338.60 | 0.00 | - | - | 1 | 16.60% |
| NDXP240703C19550000 | 2024-06-14 3:56PM EDT | 2024-07-03 | 319.86 | 325.80 | 347.40 | +105.34 | +49.10% | 5 | 5 | 16.65% |
| NDXP240705C19550000 | 2024-06-07 1:33PM EDT | 2024-07-05 | 136.10 | 349.80 | 365.60 | 0.00 | - | 18 | 24 | 16.80% |
| NDXP240712C19550000 | 2024-06-13 2:08PM EDT | 2024-07-12 | 348.90 | 412.40 | 434.30 | 0.00 | - | 1 | 2 | 17.71% |
| NDX240719C19550000 | 2024-06-14 11:32AM EDT | 2024-07-19 | 435.58 | 460.90 | 478.20 | +35.95 | +9.00% | 22 | 12 | 17.64% |
| NDX240920C19550000 | 2024-06-12 9:51AM EDT | 2024-09-20 | 747.47 | 860.50 | 897.90 | 0.00 | - | 1 | 2 | 20.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19550000 | 2024-06-14 4:13PM EDT | 2024-06-17 | 24.45 | 23.70 | 26.30 | -68.90 | -73.81% | 45 | 3 | 11.65% |
| NDXP240618P19550000 | 2024-06-14 4:10PM EDT | 2024-06-18 | 45.20 | 43.80 | 45.80 | -32.90 | -42.13% | 7 | 2 | 12.73% |
| NDXP240620P19550000 | 2024-06-14 3:56PM EDT | 2024-06-20 | 67.25 | 58.60 | 67.50 | -45.10 | -40.14% | 10 | 11 | 12.47% |
| NDX240621P19550000 | 2024-06-14 3:30PM EDT | 2024-06-21 | 72.70 | 62.50 | 70.90 | -73.60 | -50.31% | 2 | 44 | 11.74% |
| NDXP240624P19550000 | 2024-06-13 3:48PM EDT | 2024-06-24 | 124.39 | 94.00 | 102.50 | 0.00 | - | 11 | 6 | 12.30% |
| NDXP240627P19550000 | 2024-06-13 10:31AM EDT | 2024-06-27 | 183.01 | 124.50 | 134.40 | 0.00 | - | 6 | 6 | 12.99% |
| NDXP240702P19550000 | 2024-06-13 9:43AM EDT | 2024-07-02 | 177.00 | 154.50 | 173.00 | 0.00 | - | 13 | 10 | 13.25% |
| NDXP240705P19550000 | 2024-06-13 3:34PM EDT | 2024-07-05 | 222.10 | 178.80 | 183.50 | +13.73 | +6.59% | 1 | 2 | 12.80% |
| NDXP240712P19550000 | 2024-06-13 2:50PM EDT | 2024-07-12 | 251.45 | 223.00 | 232.30 | 0.00 | - | 6 | 3 | 13.35% |
| NDX241220P19550000 | 2024-06-07 9:52AM EDT | 2024-12-20 | 986.40 | 733.00 | 761.10 | 0.00 | - | 1 | 1 | 14.53% |
