La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 335,00 -34,00 (-1,44 %) Bitcoin EUR
60 127,55 -697,43 (-1,15 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:26PM EDT
Prix d’exercice:19550.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C19550000 | 2024-06-20 1:50PM EDT | 2024-06-21 | 207.07 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 0.00% |
| NDXP240624C19550000 | 2024-06-21 2:16PM EDT | 2024-06-24 | 191.85 | 182.70 | 190.20 | -98.75 | -33.98% | 14 | 2 | 11.83% |
| NDXP240625C19550000 | 2024-06-21 11:28AM EDT | 2024-06-25 | 226.25 | 202.70 | 211.40 | +166.34 | +277.65% | 1 | 10 | 13.28% |
| NDXP240626C19550000 | 2024-06-20 12:46PM EDT | 2024-06-26 | 318.64 | 221.80 | 236.70 | 0.00 | - | 6 | 7 | 14.90% |
| NDXP240627C19550000 | 2024-06-13 9:48AM EDT | 2024-06-27 | 257.30 | 242.00 | 251.80 | 0.00 | - | 15 | 15 | 15.29% |
| NDXP240628C19550000 | 2024-06-20 12:35PM EDT | 2024-06-28 | 333.33 | 271.60 | 277.70 | 0.00 | - | 2 | 155 | 16.67% |
| NDXP240702C19550000 | 2024-06-17 10:18AM EDT | 2024-07-02 | 336.58 | 305.00 | 312.00 | 0.00 | - | 1 | 1 | 16.13% |
| NDXP240703C19550000 | 2024-06-14 3:56PM EDT | 2024-07-03 | 319.86 | 316.60 | 324.00 | 0.00 | - | 5 | 5 | 16.33% |
| NDXP240705C19550000 | 2024-06-21 3:05PM EDT | 2024-07-05 | 348.16 | 341.80 | 350.90 | +212.06 | +155.81% | 1 | 24 | 16.95% |
| NDXP240712C19550000 | 2024-06-17 1:51PM EDT | 2024-07-12 | 594.52 | 419.60 | 427.50 | 0.00 | - | 1 | 2 | 18.06% |
| NDX240719C19550000 | 2024-06-17 12:32PM EDT | 2024-07-19 | 549.60 | 477.20 | 484.30 | 0.00 | - | 3 | 24 | 18.33% |
| NDX240920C19550000 | 2024-06-12 9:51AM EDT | 2024-09-20 | 747.47 | 909.00 | 917.90 | 0.00 | - | 1 | 2 | 21.39% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19550000 | 2024-06-20 4:14PM EDT | 2024-06-21 | 2.33 | 0.00 | 0.00 | 0.00 | - | 80 | 96 | 3.13% |
| NDXP240624P19550000 | 2024-06-21 4:08PM EDT | 2024-06-24 | 11.14 | 11.00 | 12.10 | -18.91 | -62.93% | 194 | 71 | 7.24% |
| NDXP240627P19550000 | 2024-06-21 3:16PM EDT | 2024-06-27 | 60.16 | 60.50 | 62.90 | +0.47 | +0.79% | 1 | 7 | 11.42% |
| NDXP240628P19550000 | 2024-06-20 2:50PM EDT | 2024-06-28 | 94.45 | 79.00 | 82.00 | 0.00 | - | 8 | 8 | 12.51% |
| NDXP240702P19550000 | 2024-06-20 2:27PM EDT | 2024-07-02 | 108.80 | 105.60 | 108.80 | 0.00 | - | 2 | 12 | 12.24% |
| NDXP240705P19550000 | 2024-06-20 3:12PM EDT | 2024-07-05 | 131.70 | 127.80 | 133.00 | -14.95 | -10.19% | 1 | 2 | 12.56% |
| NDXP240712P19550000 | 2024-06-13 2:50PM EDT | 2024-07-12 | 251.45 | 184.10 | 188.70 | 0.00 | - | 6 | 3 | 13.37% |
| NDX241220P19550000 | 2024-06-07 9:52AM EDT | 2024-12-20 | 986.40 | 731.10 | 738.00 | 0.00 | - | 1 | 1 | 14.64% |
