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
1,0696 -0,0010 (-0,10 %) Gold future
2 335,30 -33,70 (-1,42 %) Bitcoin EUR
60 090,79 -770,40 (-1,27 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:21PM EDT
Prix d’exercice:19600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C19600000 | 2024-06-20 3:24PM EDT | 2024-06-21 | 119.60 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 0.00% |
| NDXP240624C19600000 | 2024-06-21 1:51PM EDT | 2024-06-24 | 145.00 | 136.30 | 142.00 | -90.25 | -38.36% | 13 | 69 | 10.02% |
| NDXP240627C19600000 | 2024-06-20 10:11AM EDT | 2024-06-27 | 367.80 | 202.30 | 208.70 | 0.00 | - | 2 | 2 | 14.12% |
| NDXP240628C19600000 | 2024-06-21 1:23PM EDT | 2024-06-28 | 229.65 | 230.20 | 237.00 | -54.63 | -19.22% | 10 | 47 | 15.71% |
| NDXP240701C19600000 | 2024-06-21 12:19PM EDT | 2024-07-01 | 308.45 | 252.00 | 258.10 | +137.20 | +80.12% | 1 | 1 | 14.99% |
| NDXP240703C19600000 | 2024-06-21 11:02AM EDT | 2024-07-03 | 310.00 | 276.70 | 285.30 | +68.95 | +28.60% | 4 | 1 | 15.65% |
| NDXP240705C19600000 | 2024-06-17 2:48PM EDT | 2024-07-05 | 507.50 | 301.80 | 313.00 | 0.00 | - | 2 | 14 | 16.34% |
| NDXP240708C19600000 | 2024-06-20 1:36PM EDT | 2024-07-08 | 331.80 | 317.60 | 326.40 | 0.00 | - | 3 | 3 | 15.69% |
| NDXP240711C19600000 | 2024-06-20 1:36PM EDT | 2024-07-11 | 379.15 | 363.30 | 374.00 | 0.00 | - | 1 | 1 | 17.08% |
| NDXP240712C19600000 | 2024-06-17 1:52PM EDT | 2024-07-12 | 557.75 | 382.90 | 389.30 | 0.00 | - | 1 | 11 | 17.49% |
| NDXP240715C19600000 | 2024-06-14 1:10PM EDT | 2024-07-15 | 373.70 | 391.60 | 404.50 | 0.00 | - | 12 | 2 | 17.16% |
| NDXP240717C19600000 | 2024-06-14 9:30AM EDT | 2024-07-17 | 358.00 | 414.20 | 427.60 | 0.00 | - | - | 1 | 17.60% |
| NDX240719C19600000 | 2024-06-21 10:37AM EDT | 2024-07-19 | 429.60 | 437.70 | 444.50 | -50.25 | -10.47% | 12 | 44 | 17.75% |
| NDXP240726C19600000 | 2024-06-13 10:08AM EDT | 2024-07-26 | 457.20 | 503.50 | 513.60 | 0.00 | - | 1 | 3 | 18.75% |
| NDXP240802C19600000 | 2024-06-17 10:37AM EDT | 2024-08-02 | 569.00 | 564.60 | 575.90 | 0.00 | - | 1 | 2 | 19.48% |
| NDX240816C19600000 | 2024-06-21 11:40AM EDT | 2024-08-16 | 666.90 | 653.40 | 662.10 | +49.46 | +8.01% | 8 | 35 | 19.71% |
| NDX240920C19600000 | 2024-06-21 11:35AM EDT | 2024-09-20 | 878.80 | 874.00 | 882.40 | -164.10 | -15.73% | 1 | 39 | 21.12% |
| NDXP240930C19600000 | 2024-05-13 9:30AM EDT | 2024-09-30 | 328.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241018C19600000 | 2024-06-17 3:55PM EDT | 2024-10-18 | 1,180.02 | 1,029.90 | 1,041.70 | 0.00 | - | 2 | 5 | 22.05% |
| NDX241220C19600000 | 2024-05-30 11:28AM EDT | 2024-12-20 | 762.00 | 1,372.80 | 1,385.10 | 0.00 | - | 1 | 59 | 24.06% |
| NDX250117C19600000 | 2024-05-01 2:48PM EDT | 2025-01-17 | 556.99 | 798.40 | 813.90 | 0.00 | - | 1 | 1 | 12.79% |
| NDX250321C19600000 | 2024-06-13 2:02PM EDT | 2025-03-21 | 1,623.30 | 1,757.30 | 1,774.50 | 0.00 | - | 1 | 2 | 25.42% |
| NDXP250331C19600000 | 2024-06-05 11:02AM EDT | 2025-03-31 | 1,263.80 | 1,779.40 | 1,812.00 | 0.00 | - | 1 | 2 | 25.51% |
| NDX250620C19600000 | 2024-05-14 10:33AM EDT | 2025-06-20 | 1,249.30 | 1,876.00 | 2,076.00 | 0.00 | - | 4 | 34 | 25.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19600000 | 2024-06-20 4:11PM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 159 | 81 | 1.56% |
| NDXP240624P19600000 | 2024-06-21 4:06PM EDT | 2024-06-24 | 20.60 | 20.20 | 21.00 | -18.25 | -41.81% | 134 | 32 | 7.05% |
| NDXP240625P19600000 | 2024-06-21 3:25PM EDT | 2024-06-25 | 42.80 | 40.90 | 43.40 | -11.23 | -20.78% | 16 | 17 | 9.19% |
| NDXP240627P19600000 | 2024-06-21 1:27PM EDT | 2024-06-27 | 91.60 | 76.50 | 79.50 | +7.50 | +8.92% | 2 | 3 | 11.36% |
| NDXP240628P19600000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 103.00 | 97.00 | 99.90 | -20.50 | -16.60% | 12 | 26 | 12.46% |
| NDXP240701P19600000 | 2024-06-21 1:27PM EDT | 2024-07-01 | 125.60 | 110.80 | 114.10 | +12.80 | +11.35% | 3 | 4 | 11.71% |
| NDXP240702P19600000 | 2024-06-20 2:03PM EDT | 2024-07-02 | 123.40 | 122.70 | 127.30 | 0.00 | - | 4 | 9 | 12.17% |
| NDXP240703P19600000 | 2024-06-21 3:49PM EDT | 2024-07-03 | 133.95 | 127.20 | 133.60 | +23.89 | +21.71% | 3 | 3 | 12.13% |
| NDXP240705P19600000 | 2024-06-21 2:16PM EDT | 2024-07-05 | 151.37 | 145.80 | 151.50 | -11.53 | -7.08% | 2 | 5 | 12.44% |
| NDX240719P19600000 | 2024-06-20 2:46PM EDT | 2024-07-19 | 238.15 | 237.20 | 240.50 | +10.95 | +4.82% | 3 | 41 | 13.03% |
| NDXP240802P19600000 | 2024-06-13 12:22PM EDT | 2024-08-02 | 401.00 | 318.70 | 326.90 | 0.00 | - | 1 | 1 | 13.94% |
| NDX240816P19600000 | 2024-06-20 10:00AM EDT | 2024-08-16 | 304.00 | 375.00 | 379.00 | 0.00 | - | 2 | 12 | 13.80% |
| NDX240920P19600000 | 2024-06-14 11:17AM EDT | 2024-09-20 | 535.50 | 491.80 | 496.80 | 0.00 | - | - | 6 | 13.87% |
| NDX241018P19600000 | 2024-06-20 10:29AM EDT | 2024-10-18 | 520.10 | 571.20 | 579.20 | 0.00 | - | 2 | 5 | 13.99% |
| NDX241220P19600000 | 2024-06-21 12:42PM EDT | 2024-12-20 | 741.24 | 749.60 | 757.80 | +50.81 | +7.36% | 20 | 10 | 14.55% |
| NDXP241231P19600000 | 2024-06-12 11:40AM EDT | 2024-12-31 | 813.08 | 766.20 | 780.10 | 0.00 | - | - | 3 | 14.53% |
| NDX250516P19600000 | 2024-06-11 9:30AM EDT | 2025-05-16 | 1,199.00 | 992.70 | 1,017.50 | 0.00 | - | - | 1 | 14.34% |
| NDX250620P19600000 | 2024-05-14 10:33AM EDT | 2025-06-20 | 1,589.70 | 980.90 | 1,162.80 | 0.00 | - | 4 | 34 | 15.49% |
| NDX261218P19600000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 2,070.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.05% |
