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
61 738,13 +131,95 (+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:19700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19700000 | 2024-06-14 4:07PM EDT | 2024-06-17 | 45.60 | 44.40 | 50.30 | +11.71 | +34.55% | 65 | 10 | 11.79% |
| NDXP240618C19700000 | 2024-06-14 3:58PM EDT | 2024-06-18 | 66.94 | 66.50 | 75.50 | +18.48 | +38.13% | 4 | 5 | 13.24% |
| NDXP240620C19700000 | 2024-06-14 10:26AM EDT | 2024-06-20 | 83.88 | 92.50 | 102.50 | +19.08 | +29.44% | 1 | 4 | 13.23% |
| NDX240621C19700000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 95.47 | 105.50 | 114.60 | +8.97 | +10.37% | 10 | 65 | 13.28% |
| NDXP240624C19700000 | 2024-06-14 10:30AM EDT | 2024-06-24 | 119.39 | 134.30 | 142.90 | +23.39 | +24.36% | 2 | 19 | 13.16% |
| NDXP240625C19700000 | 2024-06-14 2:57PM EDT | 2024-06-25 | 140.30 | 149.20 | 159.40 | +44.90 | +47.06% | 1 | 2 | 13.76% |
| NDXP240626C19700000 | 2024-06-06 9:49AM EDT | 2024-06-26 | 54.20 | 163.70 | 174.30 | 0.00 | - | - | 1 | 14.21% |
| NDXP240627C19700000 | 2024-06-13 2:18PM EDT | 2024-06-27 | 140.00 | 178.90 | 190.50 | 0.00 | - | 1 | 2 | 14.75% |
| NDXP240628C19700000 | 2024-06-12 12:37PM EDT | 2024-06-28 | 175.46 | 201.90 | 210.50 | +33.76 | +23.82% | 3 | 30 | 15.52% |
| NDXP240701C19700000 | 2024-06-11 3:07PM EDT | 2024-07-01 | 79.12 | 213.10 | 232.20 | 0.00 | - | - | 1 | 15.32% |
| NDXP240702C19700000 | 2024-06-10 9:35AM EDT | 2024-07-02 | 55.70 | 226.00 | 245.70 | 0.00 | - | - | 3 | 15.66% |
| NDXP240705C19700000 | 2024-06-13 11:51AM EDT | 2024-07-05 | 208.00 | 259.20 | 267.30 | -10.50 | -4.81% | 1 | 12 | 15.61% |
| NDXP240712C19700000 | 2024-06-14 12:00PM EDT | 2024-07-12 | 293.10 | 327.00 | 333.80 | +41.10 | +16.31% | 3 | 7 | 16.55% |
| NDXP240715C19700000 | 2024-06-14 10:44AM EDT | 2024-07-15 | 305.40 | 330.00 | 351.20 | +20.10 | +7.05% | 4 | 3 | 16.48% |
| NDX240719C19700000 | 2024-06-13 12:29PM EDT | 2024-07-19 | 363.45 | 376.50 | 382.40 | +76.64 | +26.72% | 1 | 36 | 16.78% |
| NDXP240802C19700000 | 2024-06-13 3:14PM EDT | 2024-08-02 | 435.13 | 462.60 | 510.80 | 0.00 | - | 1 | 3 | 18.64% |
| NDX240816C19700000 | 2024-06-14 1:20PM EDT | 2024-08-16 | 557.47 | 573.00 | 582.30 | +68.50 | +14.01% | 5 | 18 | 18.61% |
| NDX240920C19700000 | 2024-06-13 12:25PM EDT | 2024-09-20 | 681.75 | 767.60 | 795.90 | 0.00 | - | 2 | 91 | 20.16% |
| NDXP240930C19700000 | 2024-05-01 2:45PM EDT | 2024-09-30 | 206.65 | 303.60 | 315.30 | 0.00 | - | - | 5 | 7.88% |
| NDX241018C19700000 | 2024-04-09 10:16AM EDT | 2024-10-18 | 532.10 | 340.30 | 347.00 | 0.00 | - | - | 10 | 7.98% |
| NDX241115C19700000 | 2024-02-12 12:58PM EDT | 2024-11-15 | 694.60 | 697.50 | 707.00 | 0.00 | - | 1 | 1 | 14.30% |
| NDX241220C19700000 | 2024-06-07 9:48AM EDT | 2024-12-20 | 891.10 | 1,254.80 | 1,296.20 | 0.00 | - | 1 | 14 | 23.38% |
| NDXP241231C19700000 | 2024-06-13 9:43AM EDT | 2024-12-31 | 1,277.40 | 1,300.80 | 1,338.80 | 0.00 | - | 1 | 1 | 23.46% |
| NDX250117C19700000 | 2024-01-22 12:38PM EDT | 2025-01-17 | 616.80 | 615.00 | 630.70 | 0.00 | - | - | 2 | 10.77% |
| NDX250221C19700000 | 2024-06-07 1:44PM EDT | 2025-02-21 | 1,191.47 | 1,463.90 | 1,625.80 | 0.00 | - | 1 | 1 | 25.32% |
| NDXP250331C19700000 | 2024-06-04 10:57AM EDT | 2025-03-31 | 1,043.00 | 1,612.80 | 1,774.80 | 0.00 | - | 1 | 2 | 25.74% |
| NDX250620C19700000 | 2024-03-27 10:34AM EDT | 2025-06-20 | 1,385.20 | 1,005.50 | 1,144.00 | 0.00 | - | 5 | 10 | 14.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240618P19700000 | 2024-06-14 1:46PM EDT | 2024-06-18 | 115.80 | 92.80 | 101.80 | -522.00 | -81.84% | 10 | 2 | 11.26% |
| NDX240621P19700000 | 2024-06-14 12:16PM EDT | 2024-06-21 | 160.55 | 119.10 | 127.90 | -25.45 | -13.68% | 6 | 40 | 10.59% |
| NDXP240624P19700000 | 2024-06-13 11:41AM EDT | 2024-06-24 | 210.60 | 152.20 | 157.00 | 0.00 | - | 4 | 2 | 11.03% |
| NDXP240628P19700000 | 2024-06-13 9:46AM EDT | 2024-06-28 | 225.27 | 196.60 | 205.50 | 0.00 | - | 35 | 35 | 12.47% |
| NDXP240705P19700000 | 2024-06-14 10:27AM EDT | 2024-07-05 | 269.30 | 232.60 | 242.70 | -9.20 | -3.30% | 1 | 1 | 12.08% |
| NDX240719P19700000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 306.60 | 307.50 | 319.10 | -39.00 | -11.28% | 1 | 7 | 12.46% |
| NDX240816P19700000 | 2024-06-13 2:42PM EDT | 2024-08-16 | 450.20 | 428.90 | 439.00 | -4.60 | -1.01% | 1 | 6 | 12.94% |
| NDX240920P19700000 | 2024-06-13 12:25PM EDT | 2024-09-20 | 599.64 | 535.00 | 547.50 | 0.00 | - | 2 | 2 | 13.03% |
| NDX241018P19700000 | 2024-06-05 11:03AM EDT | 2024-10-18 | 971.30 | 602.20 | 638.40 | 0.00 | - | - | 2 | 13.46% |
| NDX241220P19700000 | 2024-06-13 10:01AM EDT | 2024-12-20 | 792.20 | 787.40 | 813.60 | 0.00 | - | 1 | 4 | 14.10% |
| NDXP241231P19700000 | 2024-06-13 9:43AM EDT | 2024-12-31 | 806.00 | 794.40 | 830.30 | 0.00 | - | 1 | 1 | 13.99% |
| NDX250417P19700000 | 2024-05-24 11:04AM EDT | 2025-04-17 | 1,287.80 | 900.00 | 1,098.00 | 0.00 | - | 1 | 1 | 15.02% |
| NDX250516P19700000 | 2024-05-24 1:28PM EDT | 2025-05-16 | 1,319.80 | 944.00 | 1,142.00 | 0.00 | - | 1 | 1 | 14.94% |
| NDX250620P19700000 | 2024-03-27 10:34AM EDT | 2025-06-20 | 1,817.80 | 1,929.90 | 2,033.90 | 0.00 | - | 5 | 10 | 25.56% |
