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
61 672,11 +359,70 (+0,59 %)
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:19625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19625000 | 2024-06-14 3:44PM EDT | 2024-06-17 | 67.00 | 81.20 | 96.50 | -26.98 | -28.71% | 55 | 32 | 10.96% |
| NDXP240618C19625000 | 2024-06-14 3:54PM EDT | 2024-06-18 | 96.32 | 109.10 | 118.70 | -4.07 | -4.05% | 4 | 0 | 12.23% |
| NDXP240620C19625000 | 2024-06-14 3:07PM EDT | 2024-06-20 | 130.55 | 135.30 | 145.50 | +37.05 | +39.63% | 1 | 20 | 12.67% |
| NDX240621C19625000 | 2024-06-14 2:54PM EDT | 2024-06-21 | 148.00 | 148.90 | 158.30 | +22.00 | +17.46% | 18 | 29 | 12.92% |
| NDXP240624C19625000 | 2024-06-07 1:16PM EDT | 2024-06-24 | 54.30 | 181.00 | 186.10 | 0.00 | - | 3 | 3 | 12.96% |
| NDXP240627C19625000 | 2024-06-13 1:18PM EDT | 2024-06-27 | 170.82 | 221.60 | 233.40 | 0.00 | - | 1 | 2 | 14.57% |
| NDXP240628C19625000 | 2024-06-14 2:41PM EDT | 2024-06-28 | 226.68 | 244.90 | 254.30 | +35.40 | +18.51% | 1 | 19 | 15.41% |
| NDXP240701C19625000 | 2024-06-14 1:28PM EDT | 2024-07-01 | 252.00 | 256.50 | 275.60 | +35.89 | +16.61% | 1 | 3 | 15.24% |
| NDXP240703C19625000 | 2024-06-11 3:57PM EDT | 2024-07-03 | 112.10 | 277.90 | 299.70 | 0.00 | - | - | 1 | 15.77% |
| NDXP240705C19625000 | 2024-06-06 12:28PM EDT | 2024-07-05 | 108.13 | 302.70 | 311.40 | 0.00 | - | 20 | 12 | 15.62% |
| NDXP240712C19625000 | 2024-06-14 3:31PM EDT | 2024-07-12 | 358.40 | 370.80 | 378.20 | +105.52 | +41.73% | 1 | 3 | 16.61% |
| NDX240719C19625000 | 2024-06-14 3:31PM EDT | 2024-07-19 | 407.25 | 420.90 | 427.20 | +110.60 | +37.28% | 8 | 4 | 16.88% |
| NDXP240726C19625000 | 2024-06-12 4:06PM EDT | 2024-07-26 | 461.00 | 455.30 | 505.10 | +106.81 | +30.16% | 1 | 2 | 18.34% |
| NDXP240802C19625000 | 2024-06-14 3:47PM EDT | 2024-08-02 | 519.48 | 502.30 | 551.70 | +110.93 | +27.15% | 1 | 1 | 18.60% |
| NDX240920C19625000 | 2024-06-06 12:37PM EDT | 2024-09-20 | 495.12 | 813.30 | 852.80 | 0.00 | - | 16 | 6 | 20.57% |
| NDX241220C19625000 | 2024-06-13 10:05AM EDT | 2024-12-20 | 1,273.33 | 1,301.00 | 1,342.40 | 0.00 | - | 1 | 1 | 23.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240620P19625000 | 2024-06-14 1:58PM EDT | 2024-06-20 | 106.40 | 83.50 | 95.50 | -92.17 | -46.42% | 2 | 20 | 11.15% |
| NDXP240624P19625000 | 2024-06-14 3:27PM EDT | 2024-06-24 | 129.10 | 120.10 | 128.40 | -26.90 | -17.24% | 5 | 1 | 11.19% |
| NDXP240705P19625000 | 2024-06-14 2:01PM EDT | 2024-07-05 | 226.90 | 206.20 | 211.10 | -34.70 | -13.26% | 1 | 2 | 12.14% |
| NDX240719P19625000 | 2024-06-13 10:35AM EDT | 2024-07-19 | 325.20 | 277.40 | 288.40 | 0.00 | - | 2 | 4 | 12.59% |
| NDX240920P19625000 | 2024-06-14 1:36PM EDT | 2024-09-20 | 518.60 | 512.60 | 518.20 | -28.60 | -5.23% | 7 | 5 | 13.20% |
