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
1,0697 -0,0009 (-0,09 %) Gold future
2 334,90 -34,10 (-1,44 %) Bitcoin EUR
60 109,29 -693,14 (-1,14 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:28PM EDT
Prix d’exercice:20000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C20000000 | 2024-06-20 4:05PM EDT | 2024-06-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 541 | 726 | 6.25% |
| NDXP240624C20000000 | 2024-06-21 3:59PM EDT | 2024-06-24 | 2.70 | 1.95 | 2.60 | -16.60 | -86.01% | 361 | 112 | 8.14% |
| NDXP240625C20000000 | 2024-06-21 4:06PM EDT | 2024-06-25 | 9.40 | 9.30 | 10.30 | -27.60 | -74.59% | 229 | 208 | 9.87% |
| NDXP240626C20000000 | 2024-06-21 3:50PM EDT | 2024-06-26 | 20.05 | 19.50 | 21.20 | -30.44 | -60.29% | 295 | 7 | 11.14% |
| NDXP240627C20000000 | 2024-06-21 1:22PM EDT | 2024-06-27 | 35.75 | 31.60 | 33.30 | -20.05 | -35.93% | 21 | 2 | 12.09% |
| NDXP240628C20000000 | 2024-06-21 4:02PM EDT | 2024-06-28 | 48.45 | 50.80 | 52.80 | -31.80 | -39.63% | 88 | 69 | 13.64% |
| NDXP240701C20000000 | 2024-06-21 12:25PM EDT | 2024-07-01 | 85.75 | 66.10 | 69.00 | -7.26 | -7.81% | 1 | 6 | 13.14% |
| NDXP240703C20000000 | 2024-06-13 9:58AM EDT | 2024-07-03 | 94.29 | 89.40 | 92.70 | 0.00 | - | 1 | 1 | 14.00% |
| NDXP240705C20000000 | 2024-06-21 10:39AM EDT | 2024-07-05 | 105.28 | 107.90 | 112.80 | -35.17 | -25.04% | 21 | 51 | 14.48% |
| NDXP240708C20000000 | 2024-06-17 12:24PM EDT | 2024-07-08 | 171.44 | 120.70 | 126.60 | 0.00 | - | 6 | 10 | 14.11% |
| NDXP240711C20000000 | 2024-06-21 9:54AM EDT | 2024-07-11 | 150.80 | 162.50 | 172.20 | -23.75 | -13.61% | 1 | 6 | 15.71% |
| NDXP240712C20000000 | 2024-06-14 9:58AM EDT | 2024-07-12 | 167.07 | 177.00 | 181.30 | 0.00 | - | 3 | 10 | 15.85% |
| NDXP240715C20000000 | 2024-06-20 11:48AM EDT | 2024-07-15 | 288.56 | 188.80 | 198.10 | 0.00 | - | 2 | 64 | 15.74% |
| NDXP240717C20000000 | 2024-06-21 12:10PM EDT | 2024-07-17 | 235.60 | 208.80 | 218.20 | +67.20 | +39.90% | 1 | 1 | 16.14% |
| NDXP240718C20000000 | 2024-06-21 11:54AM EDT | 2024-07-18 | 250.00 | 218.70 | 227.90 | -8.56 | -3.31% | 10 | 3 | 16.32% |
| NDX240719C20000000 | 2024-06-21 4:06PM EDT | 2024-07-19 | 225.40 | 227.80 | 231.80 | -35.15 | -13.49% | 1,042 | 615 | 16.22% |
| NDXP240726C20000000 | 2024-06-17 9:33AM EDT | 2024-07-26 | 278.31 | 288.50 | 296.00 | 0.00 | - | 1 | 2 | 17.26% |
| NDXP240802C20000000 | 2024-06-18 12:09PM EDT | 2024-08-02 | 460.30 | 347.20 | 355.60 | 0.00 | - | 1 | 15 | 18.06% |
| NDX240816C20000000 | 2024-06-21 3:42PM EDT | 2024-08-16 | 434.34 | 433.60 | 439.40 | -36.16 | -7.69% | 7 | 62 | 18.43% |
| NDX240920C20000000 | 2024-06-21 12:23PM EDT | 2024-09-20 | 682.54 | 645.10 | 652.50 | +2.34 | +0.34% | 310 | 551 | 19.96% |
| NDXP240930C20000000 | 2024-06-12 9:51AM EDT | 2024-09-30 | 551.14 | 692.80 | 705.40 | 0.00 | - | 4 | 12 | 20.23% |
| NDX241018C20000000 | 2024-06-18 2:46PM EDT | 2024-10-18 | 913.09 | 800.60 | 811.30 | 0.00 | - | 13 | 20 | 21.01% |
| NDX241115C20000000 | 2024-06-12 9:32AM EDT | 2024-11-15 | 764.00 | 976.20 | 987.40 | 0.00 | - | 2 | 102 | 22.44% |
| NDX241220C20000000 | 2024-06-20 2:14PM EDT | 2024-12-20 | 1,170.20 | 1,135.90 | 1,148.80 | 0.00 | - | 350 | 956 | 23.08% |
| NDXP241231C20000000 | 2024-06-18 11:09AM EDT | 2024-12-31 | 1,282.75 | 1,182.60 | 1,197.60 | 0.00 | - | 1 | 3 | 23.27% |
| NDX250117C20000000 | 2024-06-21 10:17AM EDT | 2025-01-17 | 1,276.20 | 1,265.40 | 1,278.00 | -128.80 | -9.17% | 30 | 314 | 23.65% |
| NDX250321C20000000 | 2024-04-24 10:45AM EDT | 2025-03-21 | 648.80 | 992.60 | 1,012.80 | 0.00 | - | 10 | 84 | 16.86% |
| NDXP250331C20000000 | 2024-06-21 1:49PM EDT | 2025-03-31 | 1,536.20 | 1,546.30 | 1,578.80 | +76.80 | +5.26% | 3 | 7 | 24.73% |
| NDX250417C20000000 | 2024-05-10 9:30AM EDT | 2025-04-17 | 857.60 | 1,175.40 | 1,202.00 | 0.00 | - | - | 1 | 18.74% |
| NDX250516C20000000 | 2024-06-12 12:33PM EDT | 2025-05-16 | 1,563.10 | 1,724.30 | 1,763.90 | 0.00 | - | 20 | 36 | 25.42% |
| NDX250620C20000000 | 2024-06-05 11:04AM EDT | 2025-06-20 | 1,365.00 | 1,774.00 | 1,973.90 | 0.00 | - | 10 | 27 | 26.84% |
| NDX251219C20000000 | 2024-05-15 11:05AM EDT | 2025-12-19 | 1,720.00 | 2,316.00 | 2,516.00 | 0.00 | - | 3 | 4 | 27.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P20000000 | 2024-06-20 1:27PM EDT | 2024-06-21 | 247.20 | 0.00 | 0.00 | 0.00 | - | 154 | 524 | 0.00% |
| NDXP240624P20000000 | 2024-06-21 2:02PM EDT | 2024-06-24 | 308.55 | 260.20 | 273.80 | +49.20 | +18.97% | 11 | 87 | 0.00% |
| NDXP240628P20000000 | 2024-06-21 12:23PM EDT | 2024-06-28 | 270.27 | 296.70 | 311.40 | -0.78 | -0.29% | 20 | 26 | 8.11% |
| NDXP240705P20000000 | 2024-06-21 12:23PM EDT | 2024-07-05 | 312.75 | 337.10 | 346.50 | +77.75 | +33.09% | 10 | 17 | 9.48% |
| NDXP240712P20000000 | 2024-06-13 2:50PM EDT | 2024-07-12 | 491.73 | 381.80 | 390.90 | 0.00 | - | 2 | 1 | 10.69% |
| NDX240719P20000000 | 2024-06-21 4:06PM EDT | 2024-07-19 | 420.90 | 412.70 | 419.40 | +41.63 | +10.98% | 1,008 | 395 | 10.78% |
| NDX240816P20000000 | 2024-06-21 4:13PM EDT | 2024-08-16 | 540.25 | 539.50 | 543.00 | +7.07 | +1.33% | 20 | 43 | 11.97% |
| NDX240920P20000000 | 2024-06-21 10:17AM EDT | 2024-09-20 | 672.60 | 645.20 | 653.60 | +39.80 | +6.29% | 309 | 346 | 12.32% |
| NDX241018P20000000 | 2024-06-18 2:46PM EDT | 2024-10-18 | 651.87 | 721.50 | 731.80 | 0.00 | - | 13 | 68 | 12.55% |
| NDX241220P20000000 | 2024-06-20 3:02PM EDT | 2024-12-20 | 898.30 | 893.80 | 903.00 | 0.00 | - | 204 | 244 | 13.28% |
| NDX250117P20000000 | 2024-06-17 10:07AM EDT | 2025-01-17 | 955.05 | 937.40 | 950.40 | 0.00 | - | 160 | 164 | 13.16% |
| NDX250321P20000000 | 2024-06-12 1:40PM EDT | 2025-03-21 | 1,111.21 | 1,048.70 | 1,060.40 | 0.00 | - | - | 2 | 13.18% |
| NDX250516P20000000 | 2024-06-20 3:35PM EDT | 2025-05-16 | 1,121.52 | 1,127.20 | 1,155.50 | 0.00 | - | 10 | 5 | 13.28% |
| NDX250620P20000000 | 2024-06-17 3:54PM EDT | 2025-06-20 | 1,144.51 | 1,088.00 | 1,287.90 | 0.00 | - | 20 | 6 | 14.32% |
| NDX251219P20000000 | 2024-06-20 12:14PM EDT | 2025-12-19 | 1,363.30 | 1,320.00 | 1,520.00 | 0.00 | - | 6 | 21 | 14.12% |
