La bourse est fermée

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19 659,80+82,88 (+0,42 %)
À la clôture : 05:15PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:20000.00
Options d’achatpour17 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NDXP240617C200000002024-06-14 4:03PM EDT2024-06-171.631.201.70-4.67-74.13%272149.71%
NDXP240618C200000002024-06-14 3:48PM EDT2024-06-185.045.706.90-0.76-13.10%62211.02%
NDXP240620C200000002024-06-14 1:28PM EDT2024-06-2015.0515.7017.50+2.05+15.77%5911.47%
NDX240621C200000002024-06-14 11:43AM EDT2024-06-2114.3919.7022.00-1.91-11.72%439811.39%
NDXP240624C200000002024-06-14 3:13PM EDT2024-06-2431.4535.4037.60+3.90+14.16%16811.47%
NDXP240625C200000002024-06-14 3:48PM EDT2024-06-2538.7544.7047.50+3.65+10.40%10411.99%
NDXP240626C200000002024-06-13 11:46AM EDT2024-06-2646.6054.5057.700.00-15212.45%
NDXP240627C200000002024-06-12 10:50AM EDT2024-06-2751.7864.6068.500.00-1212.91%
NDXP240628C200000002024-06-14 3:46PM EDT2024-06-2870.9680.3083.50+7.06+11.05%298413.65%
NDXP240701C200000002024-06-07 1:48PM EDT2024-07-0130.3984.30103.900.00-1213.82%
NDXP240703C200000002024-06-13 9:58AM EDT2024-07-0394.29107.40112.500.00-1113.63%
NDXP240705C200000002024-06-14 2:06PM EDT2024-07-05120.56122.60130.00+20.26+20.20%3414.03%
NDXP240708C200000002024-06-12 11:17AM EDT2024-07-0898.00129.30148.500.00-2514.15%
NDXP240711C200000002024-06-14 12:25PM EDT2024-07-11158.30163.70182.70+113.75+255.33%9115.10%
NDXP240712C200000002024-06-14 9:58AM EDT2024-07-12167.07183.00188.40+25.32+17.86%31015.11%
NDXP240715C200000002024-06-13 3:11PM EDT2024-07-15164.05191.50205.100.00-704915.14%
NDXP240717C200000002024-06-13 1:56PM EDT2024-07-17168.40201.80223.800.00-1115.52%
NDXP240718C200000002024-06-12 10:31AM EDT2024-07-18171.86210.70232.700.00--615.69%
NDX240719C200000002024-06-14 4:14PM EDT2024-07-19229.54227.10231.70+50.16+27.96%723015.42%
NDXP240726C200000002024-06-14 3:33PM EDT2024-07-26268.28271.00292.60+156.41+139.81%1216.47%
NDXP240802C200000002024-06-12 10:10AM EDT2024-08-02249.17324.60345.300.00--217.15%
NDX240816C200000002024-06-13 3:02PM EDT2024-08-16361.00412.80419.400.00-66217.45%
NDX240920C200000002024-06-14 3:44PM EDT2024-09-20597.20598.90636.90+35.35+6.29%323319.41%
NDXP240930C200000002024-06-12 9:51AM EDT2024-09-30551.14658.40674.100.00-41219.37%
NDX241018C200000002024-06-14 4:05PM EDT2024-10-18766.25747.30778.30+306.08+66.51%3420.20%
NDX241115C200000002024-06-12 9:32AM EDT2024-11-15764.00918.90959.100.00-210221.83%
NDX241220C200000002024-06-12 10:50AM EDT2024-12-20980.001,081.601,111.900.00-260722.41%
NDXP241231C200000002024-06-04 2:06PM EDT2024-12-31608.101,136.501,154.000.00-2322.51%
NDX250117C200000002024-06-14 10:35AM EDT2025-01-171,178.001,216.001,233.70+277.07+30.75%2298122.93%
NDX250321C200000002024-04-24 10:45AM EDT2025-03-21648.80992.601,012.800.00-108416.97%
NDXP250331C200000002024-06-14 10:10AM EDT2025-03-311,459.401,434.601,596.50+244.37+20.11%31025.02%
NDX250417C200000002024-05-10 9:30AM EDT2025-04-17857.601,175.401,202.000.00--118.83%
NDX250516C200000002024-06-12 12:33PM EDT2025-05-161,563.101,600.001,798.000.00-203625.92%
NDX250620C200000002024-06-05 11:04AM EDT2025-06-201,365.001,722.001,922.000.00-102726.24%
NDX251219C200000002024-05-15 11:05AM EDT2025-12-191,720.002,316.002,516.000.00-3427.67%
Options de ventepour17 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NDXP240620P200000002024-06-14 10:36AM EDT2024-06-20431.26331.40348.10+16.21+3.91%449.29%
NDX240621P200000002024-02-05 10:33AM EDT2024-06-212,125.530.000.000.00-110.00%
NDXP240624P200000002024-06-14 2:49PM EDT2024-06-24379.00335.40356.90-40.08-9.56%1358.77%
NDXP240628P200000002024-06-13 9:44AM EDT2024-06-28412.90369.10384.600.00-353510.35%
NDXP240705P200000002024-06-12 10:34AM EDT2024-07-05520.00395.10411.000.00--110.32%
NDXP240712P200000002024-06-13 2:50PM EDT2024-07-12491.73420.30463.200.00-2111.79%
NDX240719P200000002024-06-14 10:46AM EDT2024-07-19455.60454.80469.80-1,117.39-71.04%7610.86%
NDX240816P200000002024-06-13 12:10PM EDT2024-08-16626.61563.10584.900.00-5511.92%
NDX240920P200000002024-06-14 3:44PM EDT2024-09-20684.35661.20673.80-7.33-1.06%41511.84%
NDX241018P200000002024-06-14 4:05PM EDT2024-10-18739.25735.20747.60-39.15-5.03%210012.09%
NDX241220P200000002024-06-10 1:03PM EDT2024-12-201,179.38899.30929.600.00-104613.14%
NDX250117P200000002024-06-14 9:59AM EDT2025-01-17972.56948.40964.70-918.34-48.57%4212.85%
NDX250321P200000002024-06-12 1:40PM EDT2025-03-211,111.21976.601,151.500.00--214.05%
NDX250516P200000002024-06-14 12:39PM EDT2025-05-161,173.301,052.001,250.00-20.13-1.69%51014.14%
NDX250620P200000002024-05-21 10:41AM EDT2025-06-201,576.601,098.001,298.000.00--614.07%
NDX251219P200000002024-06-13 10:05AM EDT2025-12-191,418.801,330.001,530.000.00-151513.93%