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 +98,91 (+0,16 %)
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:19575.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19575000 | 2024-06-14 12:35PM EDT | 2024-06-17 | 85.47 | 116.90 | 132.10 | -39.46 | -31.59% | 7 | 2 | 11.68% |
| NDXP240618C19575000 | 2024-06-14 3:38PM EDT | 2024-06-18 | 136.85 | 142.70 | 158.40 | +26.36 | +23.86% | 36 | 14 | 13.53% |
| NDX240621C19575000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 164.00 | 181.50 | 197.50 | +12.30 | +8.11% | 25 | 40 | 13.96% |
| NDXP240624C19575000 | 2024-06-14 10:03AM EDT | 2024-06-24 | 176.20 | 206.30 | 228.10 | +12.20 | +7.44% | 5 | 20 | 14.09% |
| NDXP240625C19575000 | 2024-06-11 1:23PM EDT | 2024-06-25 | 54.80 | 222.30 | 241.10 | 0.00 | - | - | 10 | 14.41% |
| NDXP240627C19575000 | 2024-06-14 12:15PM EDT | 2024-06-27 | 232.50 | 252.90 | 271.90 | +36.90 | +18.87% | 10 | 26 | 15.37% |
| NDXP240628C19575000 | 2024-06-14 2:41PM EDT | 2024-06-28 | 256.35 | 276.30 | 291.90 | +25.55 | +11.07% | 2 | 17 | 16.13% |
| NDXP240701C19575000 | 2024-06-07 11:09AM EDT | 2024-07-01 | 83.85 | 288.00 | 306.80 | 0.00 | - | 2 | 1 | 15.52% |
| NDXP240702C19575000 | 2024-06-11 2:59PM EDT | 2024-07-02 | 117.81 | 300.60 | 322.60 | 0.00 | - | 1 | 1 | 16.00% |
| NDXP240705C19575000 | 2024-06-10 10:28AM EDT | 2024-07-05 | 99.50 | 334.40 | 342.80 | 0.00 | - | 1 | 3 | 15.90% |
| NDXP240712C19575000 | 2024-06-13 2:08PM EDT | 2024-07-12 | 334.45 | 401.60 | 409.40 | 0.00 | - | 3 | 1 | 16.86% |
| NDX240719C19575000 | 2024-06-14 1:15PM EDT | 2024-07-19 | 432.78 | 452.00 | 458.60 | +49.23 | +12.84% | 3 | 48 | 17.11% |
| NDX240920C19575000 | 2024-06-10 1:15PM EDT | 2024-09-20 | 526.42 | 844.70 | 883.40 | 0.00 | - | 1 | 1 | 20.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19575000 | 2024-06-14 4:05PM EDT | 2024-06-17 | 29.85 | 29.10 | 31.30 | -50.25 | -62.73% | 42 | 1 | 9.18% |
| NDXP240618P19575000 | 2024-06-14 3:38PM EDT | 2024-06-18 | 54.25 | 44.20 | 52.70 | -37.85 | -41.10% | 43 | 18 | 10.83% |
| NDXP240620P19575000 | 2024-06-14 3:56PM EDT | 2024-06-20 | 75.30 | 65.80 | 75.00 | -59.90 | -44.30% | 14 | 8 | 11.20% |
| NDX240621P19575000 | 2024-06-14 3:30PM EDT | 2024-06-21 | 80.30 | 69.70 | 78.40 | -68.80 | -46.14% | 4 | 21 | 10.70% |
| NDXP240627P19575000 | 2024-06-13 9:30AM EDT | 2024-06-27 | 160.80 | 132.80 | 143.10 | 0.00 | - | 1 | 40 | 12.35% |
| NDXP240628P19575000 | 2024-06-12 11:05AM EDT | 2024-06-28 | 251.05 | 151.00 | 155.10 | 0.00 | - | - | 40 | 12.70% |
| NDXP240712P19575000 | 2024-06-12 11:39AM EDT | 2024-07-12 | 305.20 | 231.90 | 241.00 | 0.00 | - | - | 1 | 12.98% |
| NDX240719P19575000 | 2024-06-14 12:56PM EDT | 2024-07-19 | 283.71 | 258.90 | 269.00 | -19.89 | -6.55% | 10 | 2 | 12.78% |
