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
61 676,59 +37,33 (+0,06 %)
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:19900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19900000 | 2024-06-14 3:29PM EDT | 2024-06-17 | 3.63 | 3.30 | 4.20 | -2.67 | -42.38% | 33 | 17 | 10.67% |
| NDXP240618C19900000 | 2024-06-14 2:55PM EDT | 2024-06-18 | 13.83 | 14.40 | 15.60 | +1.83 | +15.25% | 12 | 13 | 12.33% |
| NDXP240620C19900000 | 2024-06-14 3:59PM EDT | 2024-06-20 | 28.13 | 30.40 | 32.60 | +3.83 | +15.76% | 18 | 13 | 12.44% |
| NDX240621C19900000 | 2024-06-14 3:43PM EDT | 2024-06-21 | 29.95 | 37.40 | 39.40 | -1.08 | -3.48% | 11 | 95 | 12.28% |
| NDXP240624C19900000 | 2024-06-14 3:51PM EDT | 2024-06-24 | 50.07 | 58.10 | 60.90 | +5.02 | +11.14% | 3 | 142 | 12.24% |
| NDXP240628C19900000 | 2024-06-14 12:19PM EDT | 2024-06-28 | 99.50 | 113.20 | 117.10 | +8.80 | +9.70% | 19 | 19 | 14.52% |
| NDXP240703C19900000 | 2024-06-14 12:13PM EDT | 2024-07-03 | 130.73 | 138.40 | 156.60 | +94.23 | +258.16% | 2 | 1 | 14.79% |
| NDXP240705C19900000 | 2024-06-11 3:11PM EDT | 2024-07-05 | 57.07 | 161.80 | 168.70 | 0.00 | - | 5 | 8 | 14.73% |
| NDXP240711C19900000 | 2024-06-12 3:28PM EDT | 2024-07-11 | 141.00 | 202.80 | 224.80 | 0.00 | - | - | 11 | 15.72% |
| NDXP240712C19900000 | 2024-06-14 10:04AM EDT | 2024-07-12 | 198.30 | 221.40 | 231.00 | +171.90 | +651.14% | 36 | 0 | 15.73% |
| NDX240719C19900000 | 2024-06-14 9:55AM EDT | 2024-07-19 | 248.45 | 271.90 | 281.90 | -1.55 | -0.62% | 1 | 50 | 16.20% |
| NDXP240726C19900000 | 2024-06-13 9:52AM EDT | 2024-07-26 | 297.04 | 316.30 | 338.20 | 0.00 | - | 1 | 1 | 16.94% |
| NDXP240802C19900000 | 2024-06-07 1:47PM EDT | 2024-08-02 | 183.20 | 372.30 | 393.70 | 0.00 | - | 8 | 8 | 17.64% |
| NDX240816C19900000 | 2024-06-14 11:50AM EDT | 2024-08-16 | 407.70 | 462.60 | 470.30 | +3.85 | +0.95% | 1 | 8 | 17.91% |
| NDX240920C19900000 | 2024-06-05 1:59PM EDT | 2024-09-20 | 367.58 | 652.60 | 687.50 | 0.00 | - | 1 | 11 | 19.72% |
| NDXP240930C19900000 | 2024-05-23 1:36PM EDT | 2024-09-30 | 338.60 | 700.50 | 738.90 | 0.00 | - | 20 | 25 | 19.98% |
| NDX241018C19900000 | 2024-04-09 10:16AM EDT | 2024-10-18 | 465.90 | 286.10 | 292.50 | 0.00 | - | - | 10 | 8.68% |
| NDX241220C19900000 | 2024-04-02 9:50AM EDT | 2024-12-20 | 677.80 | 334.80 | 341.30 | 0.00 | - | 3 | 21 | 7.96% |
| NDXP241231C19900000 | 2024-05-31 11:48AM EDT | 2024-12-31 | 528.00 | 1,193.50 | 1,211.20 | 0.00 | - | 3 | 4 | 22.81% |
| NDX250620C19900000 | 2024-05-17 10:07AM EDT | 2025-06-20 | 1,248.10 | 1,780.00 | 1,980.00 | 0.00 | - | 3 | 7 | 26.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240620P19900000 | 2024-06-07 2:24PM EDT | 2024-06-20 | 882.10 | 246.90 | 262.00 | 0.00 | - | 4 | 8 | 10.69% |
| NDX240719P19900000 | 2024-06-14 9:51AM EDT | 2024-07-19 | 400.60 | 400.60 | 413.30 | -112.30 | -21.90% | 2 | 4 | 11.50% |
| NDX240816P19900000 | 2024-06-13 10:19AM EDT | 2024-08-16 | 564.60 | 514.90 | 523.40 | 0.00 | - | 1 | 1 | 12.05% |
| NDX240920P19900000 | 2024-04-15 10:33AM EDT | 2024-09-20 | 1,735.70 | 1,370.70 | 1,398.10 | 0.00 | - | - | 1 | 31.37% |
| NDX241018P19900000 | 2024-03-08 11:29AM EDT | 2024-10-18 | 1,560.20 | 1,726.90 | 1,743.80 | 0.00 | - | 1 | 1 | 35.17% |
| NDX241115P19900000 | 2024-02-13 11:07AM EDT | 2024-11-15 | 2,077.80 | 1,834.60 | 1,853.10 | 0.00 | - | - | 1 | 33.95% |
| NDX241220P19900000 | 2024-06-13 2:11PM EDT | 2024-12-20 | 894.39 | 857.70 | 889.60 | 0.00 | - | 2 | 6 | 13.50% |
| NDX250117P19900000 | 2024-03-08 3:57PM EDT | 2025-01-17 | 1,838.30 | 1,811.10 | 1,835.40 | 0.00 | - | 1 | 1 | 28.28% |
| NDX250321P19900000 | 2024-06-13 12:17PM EDT | 2025-03-21 | 1,068.80 | 939.40 | 1,113.40 | 0.00 | - | 1 | 1 | 14.35% |
| NDX250620P19900000 | 2024-05-17 10:07AM EDT | 2025-06-20 | 1,569.90 | 1,062.00 | 1,262.00 | 0.00 | - | 3 | 7 | 14.35% |
