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
1,0696 -0,0010 (-0,10 %) Gold future
2 334,00 -35,00 (-1,48 %) Bitcoin EUR
59 944,32 -800,96 (-1,32 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:39PM EDT
Prix d’exercice:20100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C20100000 | 2024-06-20 3:51PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 133 | 166 | 6.25% |
| NDXP240624C20100000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.90 | 0.55 | 1.20 | -7.90 | -89.77% | 169 | 34 | 9.10% |
| NDXP240625C20100000 | 2024-06-21 1:37PM EDT | 2024-06-25 | 6.20 | 4.00 | 4.80 | -11.30 | -64.57% | 12 | 4 | 10.31% |
| NDXP240628C20100000 | 2024-06-21 4:05PM EDT | 2024-06-28 | 29.35 | 31.20 | 33.00 | -20.55 | -41.18% | 4 | 40 | 13.52% |
| NDXP240703C20100000 | 2024-06-18 1:05PM EDT | 2024-07-03 | 154.10 | 61.70 | 64.50 | 0.00 | - | 3 | 2 | 13.70% |
| NDXP240705C20100000 | 2024-06-20 9:44AM EDT | 2024-07-05 | 191.85 | 80.70 | 83.80 | 0.00 | - | 2 | 10 | 14.33% |
| NDXP240712C20100000 | 2024-06-14 12:07PM EDT | 2024-07-12 | 129.64 | 142.20 | 146.60 | 0.00 | - | 3 | 3 | 15.69% |
| NDXP240717C20100000 | 2024-06-21 12:10PM EDT | 2024-07-17 | 193.40 | 171.10 | 179.30 | +56.40 | +41.17% | 1 | 1 | 15.87% |
| NDXP240718C20100000 | 2024-06-20 9:40AM EDT | 2024-07-18 | 292.79 | 180.40 | 188.80 | 0.00 | - | 1 | 3 | 16.06% |
| NDX240719C20100000 | 2024-06-21 1:59PM EDT | 2024-07-19 | 179.71 | 190.60 | 193.80 | -26.59 | -12.89% | 1 | 81 | 16.03% |
| NDXP240726C20100000 | 2024-06-17 3:38PM EDT | 2024-07-26 | 379.93 | 247.60 | 255.20 | 0.00 | - | 3 | 4 | 17.06% |
| NDX240816C20100000 | 2024-06-21 11:24AM EDT | 2024-08-16 | 403.51 | 388.70 | 393.60 | -78.42 | -16.27% | 1 | 31 | 18.21% |
| NDX240920C20100000 | 2024-06-21 12:29PM EDT | 2024-09-20 | 623.70 | 596.30 | 603.20 | -68.30 | -9.87% | 12 | 206 | 19.75% |
| NDXP240930C20100000 | 2024-06-12 9:51AM EDT | 2024-09-30 | 504.08 | 644.20 | 655.80 | 0.00 | - | - | 0 | 20.03% |
| NDX241018C20100000 | 2024-05-16 4:02PM EDT | 2024-10-18 | 329.32 | 705.50 | 722.00 | 0.00 | - | 2 | 4 | 19.95% |
| NDX241115C20100000 | 2024-06-18 11:09AM EDT | 2024-11-15 | 1,012.75 | 921.90 | 936.00 | 0.00 | - | 1 | 1 | 22.26% |
| NDX241220C20100000 | 2024-06-20 10:27AM EDT | 2024-12-20 | 1,187.20 | 1,084.20 | 1,096.00 | 0.00 | - | 200 | 275 | 22.89% |
| NDXP241231C20100000 | 2024-06-05 10:25AM EDT | 2024-12-31 | 670.00 | 1,127.60 | 1,143.40 | 0.00 | - | 1 | 2 | 23.06% |
| NDX250417C20100000 | 2024-06-07 12:43PM EDT | 2025-04-17 | 1,180.25 | 1,567.70 | 1,665.00 | 0.00 | - | 1 | 1 | 25.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240816P20100000 | 2024-06-21 3:53PM EDT | 2024-08-16 | 590.20 | 584.90 | 592.80 | +73.50 | +14.22% | 18 | 7 | 11.42% |
| NDX240920P20100000 | 2024-06-21 12:29PM EDT | 2024-09-20 | 683.70 | 688.70 | 695.60 | +58.00 | +9.27% | 16 | 207 | 11.78% |
| NDX241220P20100000 | 2024-06-20 10:27AM EDT | 2024-12-20 | 877.90 | 930.80 | 940.00 | 0.00 | - | 214 | 216 | 12.87% |
