La bourse est fermée

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19 700,43-51,87 (-0,26 %)
À la clôture : 04:25PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:19700.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NDX240621C197000002024-06-20 3:58PM EDT2024-06-2192.330.000.000.00-36700.00%
NDXP240624C197000002024-06-21 4:06PM EDT2024-06-2469.5372.8075.50-77.12-52.59%138329.15%
NDXP240625C197000002024-06-21 4:01PM EDT2024-06-2597.00101.90105.80-198.20-67.14%23711.48%
NDXP240626C197000002024-06-21 11:25AM EDT2024-06-26152.60124.20128.40-139.01-47.67%4212.72%
NDXP240627C197000002024-06-17 12:26PM EDT2024-06-27240.00146.70150.800.00-2313.83%
NDXP240628C197000002024-06-21 2:52PM EDT2024-06-28171.34175.80179.80-67.18-28.17%214815.43%
NDXP240701C197000002024-06-21 2:25PM EDT2024-07-01197.30196.50201.20+118.18+149.37%2114.73%
NDXP240702C197000002024-06-20 12:55PM EDT2024-07-02289.23210.10215.000.00-381715.07%
NDXP240705C197000002024-06-18 3:54PM EDT2024-07-05398.23244.80255.000.00-31115.99%
NDXP240712C197000002024-06-21 1:46PM EDT2024-07-12318.90324.60331.50-153.40-32.48%501017.17%
NDXP240715C197000002024-06-14 10:48AM EDT2024-07-15305.40334.80348.100.00-4316.91%
NDX240719C197000002024-06-21 3:52PM EDT2024-07-19386.00382.40389.60-62.08-13.85%1698217.58%
NDXP240802C197000002024-06-21 9:45AM EDT2024-08-02510.00508.00517.10+74.87+17.21%5319.16%
NDXP240809C197000002024-06-20 3:42PM EDT2024-08-09562.00554.30565.70-27.70-4.70%11519.44%
NDX240816C197000002024-06-21 3:50PM EDT2024-08-16600.20596.60605.40-139.00-18.80%121819.49%
NDX240920C197000002024-06-21 10:03AM EDT2024-09-20810.25816.50824.40+128.50+18.85%19120.89%
NDXP240930C197000002024-06-17 3:28PM EDT2024-09-301,041.75864.20878.800.00-5521.15%
NDX241018C197000002024-06-20 1:39PM EDT2024-10-18968.65973.50986.600.00-11121.90%
NDX241115C197000002024-02-12 12:58PM EDT2024-11-15694.60697.50707.000.00-1114.12%
NDX241220C197000002024-06-07 9:48AM EDT2024-12-20891.101,314.001,327.000.00-11423.86%
NDXP241231C197000002024-06-13 9:43AM EDT2024-12-311,277.401,358.001,375.000.00-1124.02%
NDX250117C197000002024-01-22 12:38PM EDT2025-01-17616.80615.00630.700.00--210.54%
NDX250221C197000002024-06-07 1:44PM EDT2025-02-211,191.471,586.101,604.700.00-1124.90%
NDXP250331C197000002024-06-04 10:57AM EDT2025-03-311,043.001,727.201,756.800.00-2225.38%
NDX250620C197000002024-03-27 10:34AM EDT2025-06-201,385.201,005.501,144.000.00-51014.55%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NDX240621P197000002024-06-20 4:03PM EDT2024-06-2119.500.000.000.00-109230.01%
NDXP240624P197000002024-06-21 4:06PM EDT2024-06-2450.9547.0049.30-16.77-24.76%494466.02%
NDXP240628P197000002024-06-21 2:53PM EDT2024-06-28142.08132.30135.60-17.87-11.17%104511.67%
NDXP240705P197000002024-06-21 10:17AM EDT2024-07-05198.49182.10188.90+7.94+4.17%6611.87%
NDXP240712P197000002024-06-20 2:00PM EDT2024-07-12237.20238.10242.800.00-4812.60%
NDX240719P197000002024-06-21 1:42PM EDT2024-07-19292.67271.30274.30+34.07+13.17%114512.40%
NDX240816P197000002024-06-21 12:47PM EDT2024-08-16404.30408.60412.90+7.30+1.84%61313.31%
NDX240920P197000002024-06-21 10:03AM EDT2024-09-20550.25525.90531.60+101.27+22.56%1313.49%
NDX241018P197000002024-06-05 11:03AM EDT2024-10-18971.30604.60613.500.00--213.63%
NDX241220P197000002024-06-13 10:01AM EDT2024-12-20792.20782.50789.500.00-1414.21%
NDXP241231P197000002024-06-13 9:43AM EDT2024-12-31806.00797.40811.300.00-1114.18%
NDX250417P197000002024-05-24 11:04AM EDT2025-04-171,287.80978.101,000.700.00-1114.05%
NDX250516P197000002024-05-24 1:28PM EDT2025-05-161,319.801,023.801,049.000.00-1114.06%
NDX250620P197000002024-03-27 10:34AM EDT2025-06-201,817.801,929.902,033.900.00-51025.97%