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
2 334,90 -34,10 (-1,44 %) Bitcoin EUR
59 968,97 -795,55 (-1,31 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:34PM EDT
Prix d’exercice:20200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C20200000 | 2024-06-20 1:54PM EDT | 2024-06-21 | 0.97 | 0.00 | 0.00 | 0.00 | - | 273 | 260 | 6.25% |
| NDXP240624C20200000 | 2024-06-21 3:12PM EDT | 2024-06-24 | 1.15 | 0.25 | 0.85 | -6.20 | -84.35% | 60 | 11 | 10.49% |
| NDXP240628C20200000 | 2024-06-21 3:33PM EDT | 2024-06-28 | 18.90 | 17.90 | 19.20 | -14.90 | -44.08% | 19 | 132 | 13.34% |
| NDXP240701C20200000 | 2024-06-21 12:19PM EDT | 2024-07-01 | 39.45 | 27.20 | 28.90 | -83.90 | -68.02% | 1 | 3 | 12.81% |
| NDXP240703C20200000 | 2024-06-18 12:30PM EDT | 2024-07-03 | 110.15 | 41.30 | 43.60 | 0.00 | - | 1 | 1 | 13.48% |
| NDXP240705C20200000 | 2024-06-20 1:30PM EDT | 2024-07-05 | 80.57 | 57.20 | 59.80 | 0.00 | - | 20 | 8 | 14.10% |
| NDXP240712C20200000 | 2024-06-21 11:36AM EDT | 2024-07-12 | 114.35 | 112.40 | 115.00 | -70.51 | -38.14% | 4 | 8 | 15.41% |
| NDX240719C20200000 | 2024-06-21 2:09PM EDT | 2024-07-19 | 148.20 | 155.00 | 158.20 | -29.30 | -16.51% | 4 | 186 | 15.74% |
| NDXP240726C20200000 | 2024-06-20 9:31AM EDT | 2024-07-26 | 320.80 | 209.20 | 215.80 | 0.00 | - | 1 | 2 | 16.77% |
| NDXP240802C20200000 | 2024-06-07 1:45PM EDT | 2024-08-02 | 112.00 | 262.50 | 270.60 | 0.00 | - | 8 | 8 | 17.56% |
| NDX240816C20200000 | 2024-06-21 2:28PM EDT | 2024-08-16 | 343.10 | 344.80 | 349.00 | -98.71 | -22.34% | 4 | 30 | 17.93% |
| NDX240920C20200000 | 2024-06-20 12:22PM EDT | 2024-09-20 | 614.20 | 546.60 | 552.50 | 0.00 | - | 158 | 174 | 19.45% |
| NDXP240930C20200000 | 2024-05-24 10:00AM EDT | 2024-09-30 | 239.90 | 592.40 | 605.00 | 0.00 | - | 10 | 15 | 19.76% |
| NDX241018C20200000 | 2024-05-29 10:36AM EDT | 2024-10-18 | 340.00 | 696.60 | 707.50 | 0.00 | - | - | 2 | 20.52% |
| NDX241115C20200000 | 2024-05-31 10:14AM EDT | 2024-11-15 | 343.50 | 868.20 | 882.10 | 0.00 | - | 2 | 3 | 22.00% |
| NDX241220C20200000 | 2024-06-18 3:23PM EDT | 2024-12-20 | 1,140.00 | 1,029.80 | 1,041.60 | 0.00 | - | 3 | 347 | 22.66% |
| NDXP241231C20200000 | 2024-06-05 9:45AM EDT | 2024-12-31 | 610.00 | 1,072.60 | 1,086.20 | 0.00 | - | 3 | 4 | 22.79% |
| 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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920P20200000 | 2024-06-20 12:22PM EDT | 2024-09-20 | 692.50 | 737.70 | 745.10 | 0.00 | - | 158 | 172 | 11.33% |
| NDX241115P20200000 | 2024-02-15 10:50AM EDT | 2024-11-15 | 2,147.70 | 2,150.30 | 2,173.10 | 0.00 | - | 2 | 0 | 37.85% |
| NDX241220P20200000 | 2024-06-21 12:42PM EDT | 2024-12-20 | 967.78 | 971.70 | 982.50 | +74.78 | +8.37% | 10 | 35 | 12.52% |
| NDX250117P20200000 | 2024-06-12 3:00PM EDT | 2025-01-17 | 1,083.50 | 1,014.10 | 1,030.60 | 0.00 | - | 1 | 3 | 12.49% |
| NDX250321P20200000 | 2024-05-06 11:51AM EDT | 2025-03-21 | 2,027.80 | 1,404.70 | 1,426.80 | 0.00 | - | - | 1 | 16.85% |
