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
1,0697 -0,0009 (-0,09 %) Gold future
2 335,20 -33,80 (-1,43 %) Bitcoin EUR
60 129,54 -697,45 (-1,15 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:25PM EDT
Prix d’exercice:19700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C19700000 | 2024-06-20 3:58PM EDT | 2024-06-21 | 92.33 | 0.00 | 0.00 | 0.00 | - | 36 | 70 | 0.00% |
| NDXP240624C19700000 | 2024-06-21 4:06PM EDT | 2024-06-24 | 69.53 | 72.80 | 75.50 | -77.12 | -52.59% | 138 | 32 | 9.15% |
| NDXP240625C19700000 | 2024-06-21 4:01PM EDT | 2024-06-25 | 97.00 | 101.90 | 105.80 | -198.20 | -67.14% | 23 | 7 | 11.48% |
| NDXP240626C19700000 | 2024-06-21 11:25AM EDT | 2024-06-26 | 152.60 | 124.20 | 128.40 | -139.01 | -47.67% | 4 | 2 | 12.72% |
| NDXP240627C19700000 | 2024-06-17 12:26PM EDT | 2024-06-27 | 240.00 | 146.70 | 150.80 | 0.00 | - | 2 | 3 | 13.83% |
| NDXP240628C19700000 | 2024-06-21 2:52PM EDT | 2024-06-28 | 171.34 | 175.80 | 179.80 | -67.18 | -28.17% | 21 | 48 | 15.43% |
| NDXP240701C19700000 | 2024-06-21 2:25PM EDT | 2024-07-01 | 197.30 | 196.50 | 201.20 | +118.18 | +149.37% | 2 | 1 | 14.73% |
| NDXP240702C19700000 | 2024-06-20 12:55PM EDT | 2024-07-02 | 289.23 | 210.10 | 215.00 | 0.00 | - | 38 | 17 | 15.07% |
| NDXP240705C19700000 | 2024-06-18 3:54PM EDT | 2024-07-05 | 398.23 | 244.80 | 255.00 | 0.00 | - | 3 | 11 | 15.99% |
| NDXP240712C19700000 | 2024-06-21 1:46PM EDT | 2024-07-12 | 318.90 | 324.60 | 331.50 | -153.40 | -32.48% | 50 | 10 | 17.17% |
| NDXP240715C19700000 | 2024-06-14 10:48AM EDT | 2024-07-15 | 305.40 | 334.80 | 348.10 | 0.00 | - | 4 | 3 | 16.91% |
| NDX240719C19700000 | 2024-06-21 3:52PM EDT | 2024-07-19 | 386.00 | 382.40 | 389.60 | -62.08 | -13.85% | 169 | 82 | 17.58% |
| NDXP240802C19700000 | 2024-06-21 9:45AM EDT | 2024-08-02 | 510.00 | 508.00 | 517.10 | +74.87 | +17.21% | 5 | 3 | 19.16% |
| NDXP240809C19700000 | 2024-06-20 3:42PM EDT | 2024-08-09 | 562.00 | 554.30 | 565.70 | -27.70 | -4.70% | 1 | 15 | 19.44% |
| NDX240816C19700000 | 2024-06-21 3:50PM EDT | 2024-08-16 | 600.20 | 596.60 | 605.40 | -139.00 | -18.80% | 12 | 18 | 19.49% |
| NDX240920C19700000 | 2024-06-21 10:03AM EDT | 2024-09-20 | 810.25 | 816.50 | 824.40 | +128.50 | +18.85% | 1 | 91 | 20.89% |
| NDXP240930C19700000 | 2024-06-17 3:28PM EDT | 2024-09-30 | 1,041.75 | 864.20 | 878.80 | 0.00 | - | 5 | 5 | 21.15% |
| NDX241018C19700000 | 2024-06-20 1:39PM EDT | 2024-10-18 | 968.65 | 973.50 | 986.60 | 0.00 | - | 1 | 11 | 21.90% |
| NDX241115C19700000 | 2024-02-12 12:58PM EDT | 2024-11-15 | 694.60 | 697.50 | 707.00 | 0.00 | - | 1 | 1 | 14.12% |
| NDX241220C19700000 | 2024-06-07 9:48AM EDT | 2024-12-20 | 891.10 | 1,314.00 | 1,327.00 | 0.00 | - | 1 | 14 | 23.86% |
| NDXP241231C19700000 | 2024-06-13 9:43AM EDT | 2024-12-31 | 1,277.40 | 1,358.00 | 1,375.00 | 0.00 | - | 1 | 1 | 24.02% |
| NDX250117C19700000 | 2024-01-22 12:38PM EDT | 2025-01-17 | 616.80 | 615.00 | 630.70 | 0.00 | - | - | 2 | 10.54% |
| NDX250221C19700000 | 2024-06-07 1:44PM EDT | 2025-02-21 | 1,191.47 | 1,586.10 | 1,604.70 | 0.00 | - | 1 | 1 | 24.90% |
| NDXP250331C19700000 | 2024-06-04 10:57AM EDT | 2025-03-31 | 1,043.00 | 1,727.20 | 1,756.80 | 0.00 | - | 2 | 2 | 25.38% |
| NDX250620C19700000 | 2024-03-27 10:34AM EDT | 2025-06-20 | 1,385.20 | 1,005.50 | 1,144.00 | 0.00 | - | 5 | 10 | 14.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19700000 | 2024-06-20 4:03PM EDT | 2024-06-21 | 19.50 | 0.00 | 0.00 | 0.00 | - | 109 | 23 | 0.01% |
| NDXP240624P19700000 | 2024-06-21 4:06PM EDT | 2024-06-24 | 50.95 | 47.00 | 49.30 | -16.77 | -24.76% | 494 | 46 | 6.02% |
| NDXP240628P19700000 | 2024-06-21 2:53PM EDT | 2024-06-28 | 142.08 | 132.30 | 135.60 | -17.87 | -11.17% | 10 | 45 | 11.67% |
| NDXP240705P19700000 | 2024-06-21 10:17AM EDT | 2024-07-05 | 198.49 | 182.10 | 188.90 | +7.94 | +4.17% | 6 | 6 | 11.87% |
| NDXP240712P19700000 | 2024-06-20 2:00PM EDT | 2024-07-12 | 237.20 | 238.10 | 242.80 | 0.00 | - | 4 | 8 | 12.60% |
| NDX240719P19700000 | 2024-06-21 1:42PM EDT | 2024-07-19 | 292.67 | 271.30 | 274.30 | +34.07 | +13.17% | 11 | 45 | 12.40% |
| NDX240816P19700000 | 2024-06-21 12:47PM EDT | 2024-08-16 | 404.30 | 408.60 | 412.90 | +7.30 | +1.84% | 6 | 13 | 13.31% |
| NDX240920P19700000 | 2024-06-21 10:03AM EDT | 2024-09-20 | 550.25 | 525.90 | 531.60 | +101.27 | +22.56% | 1 | 3 | 13.49% |
| NDX241018P19700000 | 2024-06-05 11:03AM EDT | 2024-10-18 | 971.30 | 604.60 | 613.50 | 0.00 | - | - | 2 | 13.63% |
| NDX241220P19700000 | 2024-06-13 10:01AM EDT | 2024-12-20 | 792.20 | 782.50 | 789.50 | 0.00 | - | 1 | 4 | 14.21% |
| NDXP241231P19700000 | 2024-06-13 9:43AM EDT | 2024-12-31 | 806.00 | 797.40 | 811.30 | 0.00 | - | 1 | 1 | 14.18% |
| NDX250417P19700000 | 2024-05-24 11:04AM EDT | 2025-04-17 | 1,287.80 | 978.10 | 1,000.70 | 0.00 | - | 1 | 1 | 14.05% |
| NDX250516P19700000 | 2024-05-24 1:28PM EDT | 2025-05-16 | 1,319.80 | 1,023.80 | 1,049.00 | 0.00 | - | 1 | 1 | 14.06% |
| NDX250620P19700000 | 2024-03-27 10:34AM EDT | 2025-06-20 | 1,817.80 | 1,929.90 | 2,033.90 | 0.00 | - | 5 | 10 | 25.97% |
