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
61 697,46 +86,29 (+0,14 %)
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:20200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C20200000 | 2024-06-14 3:57PM EDT | 2024-06-17 | 0.81 | 0.40 | 0.90 | -0.64 | -44.14% | 82 | 10 | 16.02% |
| NDXP240618C20200000 | 2024-06-12 10:50AM EDT | 2024-06-18 | 4.40 | 1.50 | 2.20 | 0.00 | - | 2 | 17 | 14.85% |
| NDXP240620C20200000 | 2024-06-11 2:04PM EDT | 2024-06-20 | 2.47 | 4.20 | 5.40 | 0.00 | - | 61 | 61 | 13.43% |
| NDX240621C20200000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 5.20 | 5.90 | 7.20 | -1.10 | -17.46% | 3 | 57 | 12.98% |
| NDXP240624C20200000 | 2024-06-12 2:12PM EDT | 2024-06-24 | 11.98 | 12.80 | 14.50 | 0.00 | - | - | 1 | 12.40% |
| NDXP240628C20200000 | 2024-06-14 3:25PM EDT | 2024-06-28 | 36.26 | 37.60 | 40.20 | +4.56 | +14.38% | 4 | 98 | 13.82% |
| NDXP240701C20200000 | 2024-06-12 3:47PM EDT | 2024-07-01 | 26.25 | 36.60 | 55.70 | 0.00 | - | 1 | 2 | 13.97% |
| NDXP240703C20200000 | 2024-06-05 10:24AM EDT | 2024-07-03 | 10.02 | 56.70 | 60.50 | 0.00 | - | - | 1 | 13.58% |
| NDXP240705C20200000 | 2024-06-12 11:00AM EDT | 2024-07-05 | 50.00 | 70.00 | 73.60 | 0.00 | - | 6 | 7 | 13.91% |
| NDXP240712C20200000 | 2024-06-13 1:02PM EDT | 2024-07-12 | 87.28 | 116.70 | 120.50 | 0.00 | - | 9 | 7 | 14.84% |
| NDX240719C20200000 | 2024-06-14 2:54PM EDT | 2024-07-19 | 150.90 | 154.10 | 157.90 | +24.68 | +19.55% | 2 | 183 | 15.10% |
| NDXP240726C20200000 | 2024-06-10 10:21AM EDT | 2024-07-26 | 65.36 | 191.80 | 211.70 | 0.00 | - | - | 2 | 16.09% |
| NDXP240802C20200000 | 2024-06-07 1:45PM EDT | 2024-08-02 | 112.00 | 240.90 | 260.70 | 0.00 | - | 8 | 8 | 16.77% |
| NDX240816C20200000 | 2024-06-14 9:47AM EDT | 2024-08-16 | 295.13 | 323.30 | 328.30 | -4.92 | -1.64% | 1 | 20 | 17.01% |
| NDX240920C20200000 | 2024-06-14 3:24PM EDT | 2024-09-20 | 509.00 | 510.50 | 522.20 | +82.51 | +19.35% | 1 | 2 | 18.59% |
| NDXP240930C20200000 | 2024-05-24 10:00AM EDT | 2024-09-30 | 239.90 | 556.40 | 572.90 | 0.00 | - | 10 | 15 | 18.93% |
| NDX241018C20200000 | 2024-05-29 10:36AM EDT | 2024-10-18 | 340.00 | 655.40 | 671.30 | 0.00 | - | - | 2 | 19.70% |
| NDX241115C20200000 | 2024-05-31 10:14AM EDT | 2024-11-15 | 343.50 | 823.70 | 840.30 | 0.00 | - | 2 | 3 | 21.17% |
| NDX241220C20200000 | 2024-06-11 12:00PM EDT | 2024-12-20 | 678.06 | 969.50 | 1,005.20 | 0.00 | - | 4 | 350 | 22.04% |
| NDXP241231C20200000 | 2024-06-05 9:45AM EDT | 2024-12-31 | 610.00 | 1,026.60 | 1,042.20 | 0.00 | - | 3 | 4 | 22.07% |
| NDX251219C20200000 | 2024-03-25 9:38AM EDT | 2025-12-19 | 1,698.50 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920P20200000 | 2024-06-06 10:40AM EDT | 2024-09-20 | 1,130.62 | 761.00 | 773.00 | 0.00 | - | 1 | 2 | 11.05% |
| NDX241115P20200000 | 2024-02-15 10:50AM EDT | 2024-11-15 | 2,147.70 | 2,150.30 | 2,173.10 | 0.00 | - | 2 | 0 | 36.83% |
| NDX241220P20200000 | 2024-06-14 10:53AM EDT | 2024-12-20 | 1,023.04 | 1,877.60 | 1,903.90 | -1,071.26 | -51.15% | 10 | 11 | 28.44% |
| NDX250117P20200000 | 2024-06-12 3:00PM EDT | 2025-01-17 | 1,083.50 | 1,026.70 | 1,055.80 | 0.00 | - | 1 | 3 | 12.36% |
| NDX250321P20200000 | 2024-05-06 11:51AM EDT | 2025-03-21 | 2,027.80 | 1,404.70 | 1,426.80 | 0.00 | - | - | 1 | 16.38% |
