La bourse ferme dans 7 h 7 min
CAC 40
7 960,89 -37,13 (-0,46 %) Euro Stoxx 50
4 975,80 -27,74 (-0,55 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0890 -0,0017 (-0,15 %) Gold future
2 356,00 -13,30 (-0,56 %) Bitcoin EUR
63 463,96 +19,79 (+0,03 %)
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:19800.00
Options d’achatpour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C19800000 | 2024-06-03 10:11AM EDT | 2024-06-04 | 0.15 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| NDXP240606C19800000 | 2024-05-28 3:48PM EDT | 2024-06-06 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP240607C19800000 | 2024-06-03 4:00PM EDT | 2024-06-07 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| NDXP240610C19800000 | 2024-05-31 9:47AM EDT | 2024-06-10 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NDXP240612C19800000 | 2024-05-31 10:58AM EDT | 2024-06-12 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240614C19800000 | 2024-05-23 11:09AM EDT | 2024-06-14 | 18.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240620C19800000 | 2024-05-30 9:30AM EDT | 2024-06-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240621C19800000 | 2024-06-03 10:28AM EDT | 2024-06-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240628C19800000 | 2024-06-03 9:57AM EDT | 2024-06-28 | 14.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NDXP240705C19800000 | 2024-05-23 3:35PM EDT | 2024-07-05 | 38.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240712C19800000 | 2024-05-31 11:15AM EDT | 2024-07-12 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240719C19800000 | 2024-06-03 11:32AM EDT | 2024-07-19 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240816C19800000 | 2024-05-20 1:15PM EDT | 2024-08-16 | 203.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| NDX240920C19800000 | 2024-05-24 11:29AM EDT | 2024-09-20 | 363.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240930C19800000 | 2024-05-09 11:09AM EDT | 2024-09-30 | 251.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241018C19800000 | 2024-05-29 11:16AM EDT | 2024-10-18 | 471.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX241220C19800000 | 2024-05-31 2:16PM EDT | 2024-12-20 | 530.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NDXP241231C19800000 | 2024-03-19 2:32PM EDT | 2024-12-31 | 783.03 | 471.90 | 488.30 | 0.00 | - | 1 | 1 | 16.71% |
| NDX250620C19800000 | 2024-04-11 11:26AM EDT | 2025-06-20 | 1,268.80 | 1,079.50 | 1,144.20 | 0.00 | - | 40 | 58 | 21.43% |
| NDX251219C19800000 | 2023-07-03 10:12AM EDT | 2025-12-19 | 848.00 | 715.70 | 1,265.70 | 0.00 | - | - | 1 | 18.96% |
Options de ventepour4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605P19800000 | 2024-05-28 3:57PM EDT | 2024-06-05 | 933.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719P19800000 | 2024-04-08 12:23PM EDT | 2024-07-19 | 1,608.70 | 1,587.90 | 1,607.00 | 0.00 | - | - | 1 | 32.42% |
| NDX241018P19800000 | 2024-05-23 1:35PM EDT | 2024-10-18 | 1,102.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241220P19800000 | 2022-03-08 12:11PM EDT | 2024-12-20 | 6,155.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250620P19800000 | 2024-04-04 10:15AM EDT | 2025-06-20 | 1,785.90 | 1,799.90 | 2,026.10 | 0.00 | - | 6 | 18 | 17.18% |
| NDX261218P19800000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 2,151.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
