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
61 708,41 +129,89 (+0,21 %)
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:19650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19650000 | 2024-06-14 4:13PM EDT | 2024-06-17 | 73.01 | 65.90 | 73.40 | +24.62 | +50.88% | 148 | 6 | 9.62% |
| NDXP240618C19650000 | 2024-06-14 4:09PM EDT | 2024-06-18 | 100.00 | 94.50 | 103.00 | +26.80 | +36.61% | 5 | 24 | 11.94% |
| NDXP240620C19650000 | 2024-06-14 4:05PM EDT | 2024-06-20 | 127.95 | 120.30 | 130.20 | +44.75 | +53.79% | 74 | 24 | 12.46% |
| NDX240621C19650000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 130.90 | 133.50 | 142.90 | +38.25 | +41.28% | 21 | 14 | 12.70% |
| NDXP240624C19650000 | 2024-06-13 11:07AM EDT | 2024-06-24 | 128.90 | 166.30 | 171.00 | 0.00 | - | 9 | 12 | 12.79% |
| NDXP240626C19650000 | 2024-06-14 3:56PM EDT | 2024-06-26 | 184.60 | 191.60 | 202.60 | +70.53 | +61.83% | 6 | 6 | 13.90% |
| NDXP240628C19650000 | 2024-06-14 3:23PM EDT | 2024-06-28 | 227.46 | 230.90 | 239.20 | +151.16 | +198.11% | 4 | 5 | 15.25% |
| NDXP240705C19650000 | 2024-06-14 1:20PM EDT | 2024-07-05 | 275.30 | 287.60 | 296.30 | +57.20 | +26.23% | 1 | 3 | 15.49% |
| NDXP240712C19650000 | 2024-06-14 3:09PM EDT | 2024-07-12 | 347.81 | 355.80 | 363.10 | +72.42 | +26.30% | 9 | 4 | 16.49% |
| NDX240719C19650000 | 2024-06-11 9:30AM EDT | 2024-07-19 | 153.70 | 405.00 | 412.00 | 0.00 | - | 65 | 72 | 16.76% |
| NDX240920C19650000 | 2024-06-12 9:39AM EDT | 2024-09-20 | 652.66 | 797.90 | 826.30 | 0.00 | - | 16 | 8 | 20.22% |
| NDX241220C19650000 | 2024-06-04 10:51AM EDT | 2024-12-20 | 713.05 | 1,285.50 | 1,326.90 | 0.00 | - | 4 | 4 | 23.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19650000 | 2024-06-14 4:13PM EDT | 2024-06-17 | 53.60 | 49.70 | 56.20 | -160.40 | -74.95% | 54 | 1 | 8.58% |
| NDX240621P19650000 | 2024-06-14 3:19PM EDT | 2024-06-21 | 109.00 | 96.50 | 105.80 | -48.00 | -30.57% | 12 | 6 | 10.19% |
| NDXP240705P19650000 | 2024-06-13 1:06PM EDT | 2024-07-05 | 279.60 | 215.90 | 221.10 | 0.00 | - | 1 | 10 | 12.02% |
| NDX240719P19650000 | 2024-06-12 3:20PM EDT | 2024-07-19 | 328.35 | 287.20 | 298.00 | 0.00 | - | - | 6 | 12.48% |
