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
61 589,45 +262,84 (+0,43 %)
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:19600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19600000 | 2024-06-14 4:02PM EDT | 2024-06-17 | 104.71 | 98.50 | 114.10 | +21.77 | +26.25% | 285 | 49 | 11.37% |
| NDXP240618C19600000 | 2024-06-14 4:05PM EDT | 2024-06-18 | 132.00 | 125.40 | 141.00 | +31.30 | +31.08% | 95 | 53 | 13.23% |
| NDXP240620C19600000 | 2024-06-14 2:57PM EDT | 2024-06-20 | 139.10 | 150.00 | 165.90 | +6.85 | +5.18% | 5 | 9 | 13.33% |
| NDX240621C19600000 | 2024-06-14 1:53PM EDT | 2024-06-21 | 158.72 | 164.60 | 180.50 | +24.22 | +18.01% | 18 | 212 | 13.71% |
| NDXP240624C19600000 | 2024-06-14 3:58PM EDT | 2024-06-24 | 186.77 | 196.30 | 201.90 | +51.02 | +37.58% | 7 | 56 | 13.14% |
| NDXP240627C19600000 | 2024-06-13 1:18PM EDT | 2024-06-27 | 182.95 | 237.00 | 248.90 | 0.00 | - | 1 | 1 | 14.73% |
| NDXP240628C19600000 | 2024-06-14 2:41PM EDT | 2024-06-28 | 241.23 | 263.20 | 269.80 | -3.66 | -1.49% | 19 | 41 | 15.56% |
| NDXP240701C19600000 | 2024-06-12 3:47PM EDT | 2024-07-01 | 171.25 | 272.30 | 292.00 | 0.00 | - | - | 1 | 15.44% |
| NDXP240703C19600000 | 2024-06-13 11:06AM EDT | 2024-07-03 | 241.05 | 293.30 | 315.10 | 0.00 | - | 1 | 1 | 15.90% |
| NDXP240705C19600000 | 2024-06-14 1:20PM EDT | 2024-07-05 | 304.50 | 318.00 | 326.90 | +211.72 | +228.20% | 1 | 13 | 15.76% |
| NDXP240708C19600000 | 2024-06-12 3:51PM EDT | 2024-07-08 | 228.35 | 323.10 | 345.10 | 0.00 | - | 1 | 2 | 15.65% |
| NDXP240711C19600000 | 2024-06-11 9:50AM EDT | 2024-07-11 | 117.25 | 363.30 | 384.20 | 0.00 | - | - | 1 | 16.59% |
| NDXP240712C19600000 | 2024-06-14 3:09PM EDT | 2024-07-12 | 377.82 | 386.70 | 393.70 | +78.07 | +26.05% | 8 | 7 | 16.73% |
| NDXP240715C19600000 | 2024-06-14 1:10PM EDT | 2024-07-15 | 373.70 | 388.60 | 410.40 | +27.40 | +7.91% | 12 | 0 | 16.64% |
| NDX240719C19600000 | 2024-06-14 2:17PM EDT | 2024-07-19 | 422.25 | 436.40 | 442.70 | +45.07 | +11.95% | 10 | 36 | 16.99% |
| NDXP240726C19600000 | 2024-06-13 10:08AM EDT | 2024-07-26 | 457.20 | 459.80 | 509.20 | 0.00 | - | 1 | 3 | 18.02% |
| NDXP240802C19600000 | 2024-06-07 10:51AM EDT | 2024-08-02 | 281.98 | 516.20 | 565.40 | 0.00 | - | 1 | 1 | 18.64% |
| NDX240816C19600000 | 2024-06-14 1:20PM EDT | 2024-08-16 | 617.44 | 633.50 | 643.20 | +47.44 | +8.32% | 9 | 35 | 18.84% |
| NDX240920C19600000 | 2024-06-13 3:27PM EDT | 2024-09-20 | 809.80 | 829.20 | 867.60 | +28.80 | +3.69% | 2 | 40 | 20.64% |
| NDXP240930C19600000 | 2024-05-13 9:30AM EDT | 2024-09-30 | 328.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241018C19600000 | 2024-03-22 2:01PM EDT | 2024-10-18 | 708.90 | 227.00 | 237.30 | 0.00 | - | 4 | 5 | 4.47% |
| NDX241220C19600000 | 2024-05-30 11:28AM EDT | 2024-12-20 | 762.00 | 1,316.60 | 1,357.70 | 0.00 | - | 1 | 59 | 23.58% |
| NDX250117C19600000 | 2024-05-01 2:48PM EDT | 2025-01-17 | 556.99 | 798.40 | 813.90 | 0.00 | - | 1 | 1 | 12.97% |
| NDX250321C19600000 | 2024-06-13 2:02PM EDT | 2025-03-21 | 1,623.30 | 1,639.70 | 1,801.60 | 0.00 | - | 1 | 2 | 25.87% |
| NDXP250331C19600000 | 2024-06-05 11:02AM EDT | 2025-03-31 | 1,263.80 | 1,674.60 | 1,836.50 | 0.00 | - | 1 | 2 | 25.93% |
| NDX250620C19600000 | 2024-05-14 10:33AM EDT | 2025-06-20 | 1,249.30 | 1,876.00 | 2,076.00 | 0.00 | - | 4 | 34 | 25.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19600000 | 2024-06-14 4:07PM EDT | 2024-06-17 | 36.00 | 32.80 | 37.80 | -148.06 | -80.44% | 302 | 1 | 8.91% |
| NDXP240618P19600000 | 2024-06-14 4:10PM EDT | 2024-06-18 | 59.63 | 51.50 | 60.20 | -37.96 | -38.90% | 34 | 27 | 10.59% |
| NDXP240620P19600000 | 2024-06-14 1:17PM EDT | 2024-06-20 | 93.40 | 73.80 | 83.50 | -26.10 | -21.84% | 11 | 20 | 11.04% |
| NDX240621P19600000 | 2024-06-14 3:30PM EDT | 2024-06-21 | 95.00 | 77.80 | 86.60 | -27.75 | -22.61% | 54 | 1 | 10.51% |
| NDXP240624P19600000 | 2024-06-13 3:48PM EDT | 2024-06-24 | 145.60 | 110.80 | 119.10 | 0.00 | - | 6 | 5 | 11.35% |
| NDXP240627P19600000 | 2024-06-13 9:30AM EDT | 2024-06-27 | 171.20 | 141.70 | 152.20 | 0.00 | - | 1 | 1 | 12.22% |
| NDXP240628P19600000 | 2024-06-14 11:55AM EDT | 2024-06-28 | 204.00 | 160.00 | 164.20 | -790.00 | -79.48% | 15 | 1 | 12.56% |
| NDXP240701P19600000 | 2024-06-13 9:50AM EDT | 2024-07-01 | 184.97 | 163.60 | 181.30 | 0.00 | - | 1 | 1 | 12.42% |
| NDXP240705P19600000 | 2024-06-13 3:34PM EDT | 2024-07-05 | 229.61 | 196.40 | 201.30 | 0.00 | - | 3 | 5 | 12.25% |
| NDX240719P19600000 | 2024-06-14 2:53PM EDT | 2024-07-19 | 277.60 | 268.00 | 278.40 | -44.19 | -13.73% | 19 | 6 | 12.68% |
| NDXP240802P19600000 | 2024-06-13 12:22PM EDT | 2024-08-02 | 401.00 | 330.10 | 351.00 | 0.00 | - | 1 | 1 | 13.25% |
| NDX240816P19600000 | 2024-06-14 12:50PM EDT | 2024-08-16 | 413.00 | 390.80 | 396.60 | -14.40 | -3.37% | 8 | 1 | 13.10% |
| NDX241018P19600000 | 2024-03-08 3:21PM EDT | 2024-10-18 | 1,582.60 | 1,535.10 | 1,551.10 | 0.00 | - | 2 | 2 | 34.42% |
| NDX241220P19600000 | 2024-06-13 11:48AM EDT | 2024-12-20 | 777.00 | 750.90 | 778.60 | 0.00 | - | 2 | 3 | 14.36% |
| NDXP241231P19600000 | 2024-06-12 11:40AM EDT | 2024-12-31 | 813.08 | 757.30 | 795.40 | 0.00 | - | - | 3 | 14.25% |
| NDX250516P19600000 | 2024-06-11 9:30AM EDT | 2025-05-16 | 1,199.00 | 910.00 | 1,109.90 | 0.00 | - | - | 1 | 15.19% |
| NDX250620P19600000 | 2024-05-14 10:33AM EDT | 2025-06-20 | 1,589.70 | 980.90 | 1,162.80 | 0.00 | - | 4 | 34 | 15.13% |
| NDX261218P19600000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 2,070.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.05% |
