La bourse est fermée

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19 659,80+82,88 (+0,42 %)
À la clôture : 05:15PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:19600.00
Options d’achatpour17 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NDXP240617C196000002024-06-14 4:02PM EDT2024-06-17104.7198.50114.10+21.77+26.25%2854911.37%
NDXP240618C196000002024-06-14 4:05PM EDT2024-06-18132.00125.40141.00+31.30+31.08%955313.23%
NDXP240620C196000002024-06-14 2:57PM EDT2024-06-20139.10150.00165.90+6.85+5.18%5913.33%
NDX240621C196000002024-06-14 1:53PM EDT2024-06-21158.72164.60180.50+24.22+18.01%1821213.71%
NDXP240624C196000002024-06-14 3:58PM EDT2024-06-24186.77196.30201.90+51.02+37.58%75613.14%
NDXP240627C196000002024-06-13 1:18PM EDT2024-06-27182.95237.00248.900.00-1114.73%
NDXP240628C196000002024-06-14 2:41PM EDT2024-06-28241.23263.20269.80-3.66-1.49%194115.56%
NDXP240701C196000002024-06-12 3:47PM EDT2024-07-01171.25272.30292.000.00--115.44%
NDXP240703C196000002024-06-13 11:06AM EDT2024-07-03241.05293.30315.100.00-1115.90%
NDXP240705C196000002024-06-14 1:20PM EDT2024-07-05304.50318.00326.90+211.72+228.20%11315.76%
NDXP240708C196000002024-06-12 3:51PM EDT2024-07-08228.35323.10345.100.00-1215.65%
NDXP240711C196000002024-06-11 9:50AM EDT2024-07-11117.25363.30384.200.00--116.59%
NDXP240712C196000002024-06-14 3:09PM EDT2024-07-12377.82386.70393.70+78.07+26.05%8716.73%
NDXP240715C196000002024-06-14 1:10PM EDT2024-07-15373.70388.60410.40+27.40+7.91%12016.64%
NDX240719C196000002024-06-14 2:17PM EDT2024-07-19422.25436.40442.70+45.07+11.95%103616.99%
NDXP240726C196000002024-06-13 10:08AM EDT2024-07-26457.20459.80509.200.00-1318.02%
NDXP240802C196000002024-06-07 10:51AM EDT2024-08-02281.98516.20565.400.00-1118.64%
NDX240816C196000002024-06-14 1:20PM EDT2024-08-16617.44633.50643.20+47.44+8.32%93518.84%
NDX240920C196000002024-06-13 3:27PM EDT2024-09-20809.80829.20867.60+28.80+3.69%24020.64%
NDXP240930C196000002024-05-13 9:30AM EDT2024-09-30328.390.000.000.00-110.00%
NDX241018C196000002024-03-22 2:01PM EDT2024-10-18708.90227.00237.300.00-454.47%
NDX241220C196000002024-05-30 11:28AM EDT2024-12-20762.001,316.601,357.700.00-15923.58%
NDX250117C196000002024-05-01 2:48PM EDT2025-01-17556.99798.40813.900.00-1112.97%
NDX250321C196000002024-06-13 2:02PM EDT2025-03-211,623.301,639.701,801.600.00-1225.87%
NDXP250331C196000002024-06-05 11:02AM EDT2025-03-311,263.801,674.601,836.500.00-1225.93%
NDX250620C196000002024-05-14 10:33AM EDT2025-06-201,249.301,876.002,076.000.00-43425.98%
Options de ventepour17 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NDXP240617P196000002024-06-14 4:07PM EDT2024-06-1736.0032.8037.80-148.06-80.44%30218.91%
NDXP240618P196000002024-06-14 4:10PM EDT2024-06-1859.6351.5060.20-37.96-38.90%342710.59%
NDXP240620P196000002024-06-14 1:17PM EDT2024-06-2093.4073.8083.50-26.10-21.84%112011.04%
NDX240621P196000002024-06-14 3:30PM EDT2024-06-2195.0077.8086.60-27.75-22.61%54110.51%
NDXP240624P196000002024-06-13 3:48PM EDT2024-06-24145.60110.80119.100.00-6511.35%
NDXP240627P196000002024-06-13 9:30AM EDT2024-06-27171.20141.70152.200.00-1112.22%
NDXP240628P196000002024-06-14 11:55AM EDT2024-06-28204.00160.00164.20-790.00-79.48%15112.56%
NDXP240701P196000002024-06-13 9:50AM EDT2024-07-01184.97163.60181.300.00-1112.42%
NDXP240705P196000002024-06-13 3:34PM EDT2024-07-05229.61196.40201.300.00-3512.25%
NDX240719P196000002024-06-14 2:53PM EDT2024-07-19277.60268.00278.40-44.19-13.73%19612.68%
NDXP240802P196000002024-06-13 12:22PM EDT2024-08-02401.00330.10351.000.00-1113.25%
NDX240816P196000002024-06-14 12:50PM EDT2024-08-16413.00390.80396.60-14.40-3.37%8113.10%
NDX241018P196000002024-03-08 3:21PM EDT2024-10-181,582.601,535.101,551.100.00-2234.42%
NDX241220P196000002024-06-13 11:48AM EDT2024-12-20777.00750.90778.600.00-2314.36%
NDXP241231P196000002024-06-12 11:40AM EDT2024-12-31813.08757.30795.400.00--314.25%
NDX250516P196000002024-06-11 9:30AM EDT2025-05-161,199.00910.001,109.900.00--115.19%
NDX250620P196000002024-05-14 10:33AM EDT2025-06-201,589.70980.901,162.800.00-43415.13%
NDX261218P196000002024-05-07 9:30AM EDT2026-12-182,070.600.000.000.00--20.05%