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
1,0696 -0,0010 (-0,10 %) Gold future
2 334,90 -34,10 (-1,44 %) Bitcoin EUR
59 968,97 -795,55 (-1,31 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:34PM EDT
Prix d’exercice:19900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C19900000 | 2024-06-20 4:12PM EDT | 2024-06-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 454 | 190 | 3.13% |
| NDXP240624C19900000 | 2024-06-21 4:02PM EDT | 2024-06-24 | 7.00 | 8.40 | 9.40 | -35.93 | -83.69% | 720 | 146 | 8.04% |
| NDXP240628C19900000 | 2024-06-21 3:10PM EDT | 2024-06-28 | 82.20 | 83.20 | 86.50 | -51.54 | -38.54% | 4 | 33 | 14.34% |
| NDXP240703C19900000 | 2024-06-20 1:56PM EDT | 2024-07-03 | 161.69 | 124.40 | 131.60 | 0.00 | - | 1 | 2 | 14.55% |
| NDXP240705C19900000 | 2024-06-21 3:52PM EDT | 2024-07-05 | 153.50 | 146.90 | 155.50 | -95.70 | -38.40% | 12 | 19 | 15.13% |
| NDXP240711C19900000 | 2024-06-12 3:28PM EDT | 2024-07-11 | 141.00 | 207.60 | 216.50 | 0.00 | - | - | 11 | 16.15% |
| NDXP240712C19900000 | 2024-06-21 4:13PM EDT | 2024-07-12 | 225.88 | 223.60 | 228.40 | -107.72 | -32.29% | 2 | 44 | 16.41% |
| NDX240719C19900000 | 2024-06-21 11:54AM EDT | 2024-07-19 | 308.50 | 277.40 | 281.10 | -2.00 | -0.64% | 4 | 62 | 16.72% |
| NDXP240726C19900000 | 2024-06-13 9:52AM EDT | 2024-07-26 | 297.04 | 340.30 | 348.50 | 0.00 | - | 1 | 1 | 17.78% |
| NDXP240802C19900000 | 2024-06-18 3:55PM EDT | 2024-08-02 | 517.29 | 401.00 | 409.10 | 0.00 | - | 11 | 15 | 18.54% |
| NDXP240809C19900000 | 2024-06-14 3:43PM EDT | 2024-08-09 | 410.00 | 446.50 | 456.70 | 0.00 | - | - | 1 | 18.84% |
| NDX240816C19900000 | 2024-06-21 2:18PM EDT | 2024-08-16 | 483.80 | 487.80 | 495.40 | -111.40 | -18.72% | 6 | 17 | 18.90% |
| NDX240920C19900000 | 2024-06-20 11:40AM EDT | 2024-09-20 | 828.10 | 704.20 | 712.20 | 0.00 | - | 55 | 65 | 20.38% |
| NDXP240930C19900000 | 2024-05-23 1:36PM EDT | 2024-09-30 | 338.60 | 750.80 | 763.90 | 0.00 | - | 20 | 25 | 20.60% |
| NDX241018C19900000 | 2024-06-17 4:08PM EDT | 2024-10-18 | 962.80 | 860.80 | 873.00 | 0.00 | - | 4 | 10 | 21.41% |
| NDX241220C19900000 | 2024-04-02 9:50AM EDT | 2024-12-20 | 677.80 | 334.80 | 341.30 | 0.00 | - | 3 | 21 | 7.75% |
| NDXP241231C19900000 | 2024-05-31 11:48AM EDT | 2024-12-31 | 528.00 | 1,242.80 | 1,257.30 | 0.00 | - | 3 | 4 | 23.55% |
| NDX250620C19900000 | 2024-05-17 10:07AM EDT | 2025-06-20 | 1,248.10 | 1,780.00 | 1,980.00 | 0.00 | - | 3 | 7 | 26.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240628P19900000 | 2024-06-21 10:06AM EDT | 2024-06-28 | 203.60 | 229.10 | 235.70 | -14.83 | -6.79% | 3 | 23 | 9.22% |
| NDX240719P19900000 | 2024-06-21 9:39AM EDT | 2024-07-19 | 365.68 | 357.20 | 362.30 | +86.68 | +31.07% | 10 | 35 | 11.23% |
| NDX240816P19900000 | 2024-06-21 11:57AM EDT | 2024-08-16 | 471.30 | 488.30 | 493.60 | +26.90 | +6.05% | 5 | 8 | 12.36% |
| NDX240920P19900000 | 2024-06-20 11:40AM EDT | 2024-09-20 | 526.90 | 599.40 | 606.50 | 0.00 | - | 55 | 57 | 12.63% |
| NDX241018P19900000 | 2024-06-18 10:29AM EDT | 2024-10-18 | 616.30 | 676.10 | 686.40 | 0.00 | - | 3 | 4 | 12.84% |
| NDX241115P19900000 | 2024-06-20 9:56AM EDT | 2024-11-15 | 701.50 | 776.20 | 788.30 | 0.00 | - | 75 | 76 | 13.61% |
| NDX241220P19900000 | 2024-06-18 10:22AM EDT | 2024-12-20 | 795.20 | 851.30 | 859.90 | 0.00 | - | 1 | 8 | 13.53% |
| NDX250117P19900000 | 2024-03-08 3:57PM EDT | 2025-01-17 | 1,838.30 | 1,811.10 | 1,835.40 | 0.00 | - | 1 | 1 | 28.94% |
| NDX250321P19900000 | 2024-06-13 12:17PM EDT | 2025-03-21 | 1,068.80 | 1,007.40 | 1,019.40 | 0.00 | - | 1 | 1 | 13.41% |
| NDX250620P19900000 | 2024-05-17 10:07AM EDT | 2025-06-20 | 1,569.90 | 1,062.00 | 1,262.00 | 0.00 | - | 3 | 7 | 14.71% |
