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
61 782,50 +310,85 (+0,51 %)
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:20000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C20000000 | 2024-06-14 4:03PM EDT | 2024-06-17 | 1.63 | 1.20 | 1.70 | -4.67 | -74.13% | 272 | 14 | 9.71% |
| NDXP240618C20000000 | 2024-06-14 3:48PM EDT | 2024-06-18 | 5.04 | 5.70 | 6.90 | -0.76 | -13.10% | 6 | 22 | 11.02% |
| NDXP240620C20000000 | 2024-06-14 1:28PM EDT | 2024-06-20 | 15.05 | 15.70 | 17.50 | +2.05 | +15.77% | 5 | 9 | 11.47% |
| NDX240621C20000000 | 2024-06-14 11:43AM EDT | 2024-06-21 | 14.39 | 19.70 | 22.00 | -1.91 | -11.72% | 4 | 398 | 11.39% |
| NDXP240624C20000000 | 2024-06-14 3:13PM EDT | 2024-06-24 | 31.45 | 35.40 | 37.60 | +3.90 | +14.16% | 16 | 8 | 11.47% |
| NDXP240625C20000000 | 2024-06-14 3:48PM EDT | 2024-06-25 | 38.75 | 44.70 | 47.50 | +3.65 | +10.40% | 10 | 4 | 11.99% |
| NDXP240626C20000000 | 2024-06-13 11:46AM EDT | 2024-06-26 | 46.60 | 54.50 | 57.70 | 0.00 | - | 15 | 2 | 12.45% |
| NDXP240627C20000000 | 2024-06-12 10:50AM EDT | 2024-06-27 | 51.78 | 64.60 | 68.50 | 0.00 | - | 1 | 2 | 12.91% |
| NDXP240628C20000000 | 2024-06-14 3:46PM EDT | 2024-06-28 | 70.96 | 80.30 | 83.50 | +7.06 | +11.05% | 29 | 84 | 13.65% |
| NDXP240701C20000000 | 2024-06-07 1:48PM EDT | 2024-07-01 | 30.39 | 84.30 | 103.90 | 0.00 | - | 1 | 2 | 13.82% |
| NDXP240703C20000000 | 2024-06-13 9:58AM EDT | 2024-07-03 | 94.29 | 107.40 | 112.50 | 0.00 | - | 1 | 1 | 13.63% |
| NDXP240705C20000000 | 2024-06-14 2:06PM EDT | 2024-07-05 | 120.56 | 122.60 | 130.00 | +20.26 | +20.20% | 3 | 4 | 14.03% |
| NDXP240708C20000000 | 2024-06-12 11:17AM EDT | 2024-07-08 | 98.00 | 129.30 | 148.50 | 0.00 | - | 2 | 5 | 14.15% |
| NDXP240711C20000000 | 2024-06-14 12:25PM EDT | 2024-07-11 | 158.30 | 163.70 | 182.70 | +113.75 | +255.33% | 9 | 1 | 15.10% |
| NDXP240712C20000000 | 2024-06-14 9:58AM EDT | 2024-07-12 | 167.07 | 183.00 | 188.40 | +25.32 | +17.86% | 3 | 10 | 15.11% |
| NDXP240715C20000000 | 2024-06-13 3:11PM EDT | 2024-07-15 | 164.05 | 191.50 | 205.10 | 0.00 | - | 70 | 49 | 15.14% |
| NDXP240717C20000000 | 2024-06-13 1:56PM EDT | 2024-07-17 | 168.40 | 201.80 | 223.80 | 0.00 | - | 1 | 1 | 15.52% |
| NDXP240718C20000000 | 2024-06-12 10:31AM EDT | 2024-07-18 | 171.86 | 210.70 | 232.70 | 0.00 | - | - | 6 | 15.69% |
| NDX240719C20000000 | 2024-06-14 4:14PM EDT | 2024-07-19 | 229.54 | 227.10 | 231.70 | +50.16 | +27.96% | 7 | 230 | 15.42% |
| NDXP240726C20000000 | 2024-06-14 3:33PM EDT | 2024-07-26 | 268.28 | 271.00 | 292.60 | +156.41 | +139.81% | 1 | 2 | 16.47% |
| NDXP240802C20000000 | 2024-06-12 10:10AM EDT | 2024-08-02 | 249.17 | 324.60 | 345.30 | 0.00 | - | - | 2 | 17.15% |
| NDX240816C20000000 | 2024-06-13 3:02PM EDT | 2024-08-16 | 361.00 | 412.80 | 419.40 | 0.00 | - | 6 | 62 | 17.45% |
| NDX240920C20000000 | 2024-06-14 3:44PM EDT | 2024-09-20 | 597.20 | 598.90 | 636.90 | +35.35 | +6.29% | 3 | 233 | 19.41% |
| NDXP240930C20000000 | 2024-06-12 9:51AM EDT | 2024-09-30 | 551.14 | 658.40 | 674.10 | 0.00 | - | 4 | 12 | 19.37% |
| NDX241018C20000000 | 2024-06-14 4:05PM EDT | 2024-10-18 | 766.25 | 747.30 | 778.30 | +306.08 | +66.51% | 3 | 4 | 20.20% |
| NDX241115C20000000 | 2024-06-12 9:32AM EDT | 2024-11-15 | 764.00 | 918.90 | 959.10 | 0.00 | - | 2 | 102 | 21.83% |
| NDX241220C20000000 | 2024-06-12 10:50AM EDT | 2024-12-20 | 980.00 | 1,081.60 | 1,111.90 | 0.00 | - | 2 | 607 | 22.41% |
| NDXP241231C20000000 | 2024-06-04 2:06PM EDT | 2024-12-31 | 608.10 | 1,136.50 | 1,154.00 | 0.00 | - | 2 | 3 | 22.51% |
| NDX250117C20000000 | 2024-06-14 10:35AM EDT | 2025-01-17 | 1,178.00 | 1,216.00 | 1,233.70 | +277.07 | +30.75% | 229 | 81 | 22.93% |
| NDX250321C20000000 | 2024-04-24 10:45AM EDT | 2025-03-21 | 648.80 | 992.60 | 1,012.80 | 0.00 | - | 10 | 84 | 16.97% |
| NDXP250331C20000000 | 2024-06-14 10:10AM EDT | 2025-03-31 | 1,459.40 | 1,434.60 | 1,596.50 | +244.37 | +20.11% | 3 | 10 | 25.02% |
| NDX250417C20000000 | 2024-05-10 9:30AM EDT | 2025-04-17 | 857.60 | 1,175.40 | 1,202.00 | 0.00 | - | - | 1 | 18.83% |
| NDX250516C20000000 | 2024-06-12 12:33PM EDT | 2025-05-16 | 1,563.10 | 1,600.00 | 1,798.00 | 0.00 | - | 20 | 36 | 25.92% |
| NDX250620C20000000 | 2024-06-05 11:04AM EDT | 2025-06-20 | 1,365.00 | 1,722.00 | 1,922.00 | 0.00 | - | 10 | 27 | 26.24% |
| NDX251219C20000000 | 2024-05-15 11:05AM EDT | 2025-12-19 | 1,720.00 | 2,316.00 | 2,516.00 | 0.00 | - | 3 | 4 | 27.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240620P20000000 | 2024-06-14 10:36AM EDT | 2024-06-20 | 431.26 | 331.40 | 348.10 | +16.21 | +3.91% | 4 | 4 | 9.29% |
| NDX240621P20000000 | 2024-02-05 10:33AM EDT | 2024-06-21 | 2,125.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240624P20000000 | 2024-06-14 2:49PM EDT | 2024-06-24 | 379.00 | 335.40 | 356.90 | -40.08 | -9.56% | 13 | 5 | 8.77% |
| NDXP240628P20000000 | 2024-06-13 9:44AM EDT | 2024-06-28 | 412.90 | 369.10 | 384.60 | 0.00 | - | 35 | 35 | 10.35% |
| NDXP240705P20000000 | 2024-06-12 10:34AM EDT | 2024-07-05 | 520.00 | 395.10 | 411.00 | 0.00 | - | - | 1 | 10.32% |
| NDXP240712P20000000 | 2024-06-13 2:50PM EDT | 2024-07-12 | 491.73 | 420.30 | 463.20 | 0.00 | - | 2 | 1 | 11.79% |
| NDX240719P20000000 | 2024-06-14 10:46AM EDT | 2024-07-19 | 455.60 | 454.80 | 469.80 | -1,117.39 | -71.04% | 7 | 6 | 10.86% |
| NDX240816P20000000 | 2024-06-13 12:10PM EDT | 2024-08-16 | 626.61 | 563.10 | 584.90 | 0.00 | - | 5 | 5 | 11.92% |
| NDX240920P20000000 | 2024-06-14 3:44PM EDT | 2024-09-20 | 684.35 | 661.20 | 673.80 | -7.33 | -1.06% | 4 | 15 | 11.84% |
| NDX241018P20000000 | 2024-06-14 4:05PM EDT | 2024-10-18 | 739.25 | 735.20 | 747.60 | -39.15 | -5.03% | 2 | 100 | 12.09% |
| NDX241220P20000000 | 2024-06-10 1:03PM EDT | 2024-12-20 | 1,179.38 | 899.30 | 929.60 | 0.00 | - | 10 | 46 | 13.14% |
| NDX250117P20000000 | 2024-06-14 9:59AM EDT | 2025-01-17 | 972.56 | 948.40 | 964.70 | -918.34 | -48.57% | 4 | 2 | 12.85% |
| NDX250321P20000000 | 2024-06-12 1:40PM EDT | 2025-03-21 | 1,111.21 | 976.60 | 1,151.50 | 0.00 | - | - | 2 | 14.05% |
| NDX250516P20000000 | 2024-06-14 12:39PM EDT | 2025-05-16 | 1,173.30 | 1,052.00 | 1,250.00 | -20.13 | -1.69% | 5 | 10 | 14.14% |
| NDX250620P20000000 | 2024-05-21 10:41AM EDT | 2025-06-20 | 1,576.60 | 1,098.00 | 1,298.00 | 0.00 | - | - | 6 | 14.07% |
| NDX251219P20000000 | 2024-06-13 10:05AM EDT | 2025-12-19 | 1,418.80 | 1,330.00 | 1,530.00 | 0.00 | - | 15 | 15 | 13.93% |
