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
61 766,43 +285,29 (+0,46 %)
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:20100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C20100000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.80 | 0.65 | 0.75 | -2.00 | -71.43% | 135 | 8 | 10.71% |
| NDXP240618C20100000 | 2024-06-14 3:48PM EDT | 2024-06-18 | 2.68 | 2.55 | 3.50 | -4.07 | -60.30% | 7 | 18 | 11.76% |
| NDXP240620C20100000 | 2024-06-14 3:39PM EDT | 2024-06-20 | 7.15 | 7.90 | 9.40 | -4.85 | -40.42% | 2 | 63 | 11.75% |
| NDX240621C20100000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 10.10 | 10.80 | 12.20 | +0.03 | +0.30% | 13 | 139 | 11.58% |
| NDXP240624C20100000 | 2024-06-14 3:47PM EDT | 2024-06-24 | 17.70 | 13.00 | 22.90 | +12.84 | +264.20% | 1 | 10 | 11.50% |
| NDXP240625C20100000 | 2024-06-12 3:11PM EDT | 2024-06-25 | 23.85 | 27.90 | 30.00 | 0.00 | - | - | 1 | 11.93% |
| NDXP240628C20100000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 55.05 | 55.20 | 58.30 | +12.04 | +27.99% | 25 | 7 | 13.43% |
| NDXP240703C20100000 | 2024-06-05 10:24AM EDT | 2024-07-03 | 13.27 | 78.70 | 83.10 | 0.00 | - | - | 1 | 13.38% |
| NDXP240705C20100000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 93.80 | 94.40 | 98.60 | +39.05 | +71.32% | 7 | 6 | 13.77% |
| NDXP240712C20100000 | 2024-06-12 4:04PM EDT | 2024-07-12 | 129.64 | 147.00 | 151.20 | +40.16 | +44.88% | 3 | 6 | 14.79% |
| NDXP240717C20100000 | 2024-06-13 1:56PM EDT | 2024-07-17 | 137.00 | 165.50 | 183.30 | 0.00 | - | 1 | 1 | 15.16% |
| NDXP240718C20100000 | 2024-06-12 10:31AM EDT | 2024-07-18 | 140.15 | 174.30 | 192.00 | 0.00 | - | - | 6 | 15.34% |
| NDX240719C20100000 | 2024-06-14 2:19PM EDT | 2024-07-19 | 177.80 | 188.40 | 192.20 | +3.30 | +1.89% | 4 | 35 | 15.13% |
| NDXP240726C20100000 | 2024-06-12 10:36AM EDT | 2024-07-26 | 186.30 | 228.10 | 249.80 | 0.00 | - | - | 3 | 16.17% |
| NDX240816C20100000 | 2024-06-13 3:02PM EDT | 2024-08-16 | 320.10 | 364.90 | 372.00 | 0.00 | - | 11 | 26 | 17.15% |
| NDX240920C20100000 | 2024-06-05 3:06PM EDT | 2024-09-20 | 304.31 | 559.20 | 570.90 | 0.00 | - | 2 | 4 | 18.77% |
| NDXP240930C20100000 | 2024-06-12 9:51AM EDT | 2024-09-30 | 504.08 | 606.50 | 622.30 | 0.00 | - | - | 0 | 19.10% |
| NDX241018C20100000 | 2024-05-16 4:02PM EDT | 2024-10-18 | 329.32 | 705.50 | 722.00 | 0.00 | - | 2 | 4 | 19.87% |
| NDX241115C20100000 | 2024-05-17 2:11PM EDT | 2024-11-15 | 864.00 | 864.60 | 895.50 | +434.05 | +100.95% | 1 | 1 | 21.40% |
| NDX241220C20100000 | 2024-05-31 10:26AM EDT | 2024-12-20 | 464.10 | 1,023.00 | 1,057.10 | 0.00 | - | 2 | 93 | 22.18% |
| NDXP241231C20100000 | 2024-06-05 10:25AM EDT | 2024-12-31 | 670.00 | 1,080.40 | 1,098.00 | 0.00 | - | 1 | 2 | 22.27% |
| NDX250417C20100000 | 2024-06-07 12:43PM EDT | 2025-04-17 | 1,180.25 | 1,438.00 | 1,636.00 | 0.00 | - | 1 | 1 | 25.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240816P20100000 | 2024-06-13 3:55PM EDT | 2024-08-16 | 650.20 | 614.70 | 637.50 | 0.00 | - | 4 | 2 | 11.46% |
| NDX240920P20100000 | 2024-05-29 12:01PM EDT | 2024-09-20 | 1,251.10 | 711.40 | 722.80 | 0.00 | - | 1 | 1 | 11.46% |
| NDX241220P20100000 | 2024-06-12 9:51AM EDT | 2024-12-20 | 1,017.91 | 942.80 | 970.80 | 0.00 | - | 1 | 3 | 12.80% |
