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
2 334,50 -34,50 (-1,46 %) Bitcoin EUR
59 947,52 -799,23 (-1,32 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:39PM EDT
Prix d’exercice:19625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C19625000 | 2024-06-18 11:16AM EDT | 2024-06-21 | 271.92 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| NDXP240624C19625000 | 2024-06-21 3:43PM EDT | 2024-06-24 | 129.02 | 129.30 | 135.90 | +74.72 | +137.61% | 13 | 3 | 11.37% |
| NDXP240627C19625000 | 2024-06-17 10:12AM EDT | 2024-06-27 | 235.40 | 194.90 | 207.40 | 0.00 | - | 1 | 1 | 15.37% |
| NDXP240628C19625000 | 2024-06-17 10:19AM EDT | 2024-06-28 | 257.65 | 224.10 | 236.10 | 0.00 | - | 2 | 19 | 16.88% |
| NDXP240701C19625000 | 2024-06-14 1:28PM EDT | 2024-07-01 | 252.00 | 245.30 | 256.40 | 0.00 | - | 1 | 3 | 15.90% |
| NDXP240703C19625000 | 2024-06-11 3:57PM EDT | 2024-07-03 | 112.10 | 272.10 | 281.50 | 0.00 | - | - | 1 | 16.34% |
| NDXP240705C19625000 | 2024-06-06 12:28PM EDT | 2024-07-05 | 108.13 | 297.40 | 306.70 | 0.00 | - | 20 | 12 | 16.81% |
| NDXP240712C19625000 | 2024-06-14 3:31PM EDT | 2024-07-12 | 358.40 | 376.20 | 383.90 | 0.00 | - | 1 | 2 | 17.91% |
| NDX240719C19625000 | 2024-06-20 3:57PM EDT | 2024-07-19 | 462.97 | 433.80 | 441.00 | 0.00 | - | 1 | 8 | 18.19% |
| NDXP240726C19625000 | 2024-06-20 11:22AM EDT | 2024-07-26 | 626.40 | 497.60 | 507.90 | 0.00 | - | 1 | 3 | 19.05% |
| NDXP240802C19625000 | 2024-06-17 10:37AM EDT | 2024-08-02 | 553.35 | 559.10 | 570.30 | 0.00 | - | 1 | 2 | 19.75% |
| NDX240920C19625000 | 2024-06-20 10:56AM EDT | 2024-09-20 | 999.20 | 868.00 | 877.00 | 0.00 | - | 16 | 10 | 21.30% |
| NDX241220C19625000 | 2024-06-13 10:05AM EDT | 2024-12-20 | 1,273.33 | 1,364.20 | 1,382.80 | 0.00 | - | 1 | 1 | 24.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19625000 | 2024-06-20 4:12PM EDT | 2024-06-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 49 | 437 | 1.56% |
| NDXP240624P19625000 | 2024-06-21 3:31PM EDT | 2024-06-24 | 29.46 | 22.00 | 23.70 | -51.17 | -63.46% | 22 | 6 | 6.47% |
| NDXP240702P19625000 | 2024-06-14 10:53AM EDT | 2024-07-02 | 221.70 | 126.30 | 130.30 | 0.00 | - | - | 1 | 11.62% |
| NDXP240705P19625000 | 2024-06-20 3:12PM EDT | 2024-07-05 | 171.79 | 148.90 | 155.10 | 0.00 | - | 1 | 6 | 11.98% |
| NDX240719P19625000 | 2024-06-21 12:51PM EDT | 2024-07-19 | 247.65 | 239.40 | 242.80 | +19.65 | +8.62% | 4 | 15 | 12.62% |
| NDX240920P19625000 | 2024-06-18 11:38AM EDT | 2024-09-20 | 450.30 | 494.00 | 499.00 | 0.00 | - | 1 | 14 | 13.62% |
