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
1,0697 -0,0009 (-0,09 %) Gold future
2 335,20 -33,80 (-1,43 %) Bitcoin EUR
60 129,54 -697,45 (-1,15 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:24PM EDT
Prix d’exercice:20300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C20300000 | 2024-06-20 3:51PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 212 | 12.50% |
| NDXP240624C20300000 | 2024-06-21 3:12PM EDT | 2024-06-24 | 1.10 | 0.10 | 0.70 | -3.25 | -74.71% | 121 | 12 | 11.98% |
| NDXP240628C20300000 | 2024-06-21 2:53PM EDT | 2024-06-28 | 10.60 | 9.70 | 10.80 | -12.62 | -54.35% | 7 | 10 | 13.26% |
| NDXP240701C20300000 | 2024-06-21 2:53PM EDT | 2024-07-01 | 16.41 | 15.90 | 17.10 | -12.59 | -43.41% | 7 | 3 | 12.60% |
| NDXP240705C20300000 | 2024-06-20 2:20PM EDT | 2024-07-05 | 44.40 | 38.20 | 40.40 | -16.10 | -26.61% | 2 | 10 | 13.78% |
| NDXP240712C20300000 | 2024-06-18 10:57AM EDT | 2024-07-12 | 151.15 | 84.40 | 86.70 | 0.00 | - | 1 | 2 | 15.02% |
| NDX240719C20300000 | 2024-06-21 1:37PM EDT | 2024-07-19 | 118.00 | 122.40 | 124.40 | -26.46 | -18.32% | 142 | 432 | 15.31% |
| NDXP240726C20300000 | 2024-06-18 9:33AM EDT | 2024-07-26 | 263.04 | 173.80 | 177.90 | 0.00 | - | 1 | 3 | 16.35% |
| NDXP240802C20300000 | 2024-06-20 11:10AM EDT | 2024-08-02 | 320.37 | 223.20 | 229.90 | 0.00 | - | 1 | 7 | 17.17% |
| NDXP240809C20300000 | 2024-06-21 9:49AM EDT | 2024-08-09 | 261.95 | 263.60 | 270.80 | -7.92 | -2.93% | 5 | 12 | 17.48% |
| NDX240816C20300000 | 2024-06-21 4:08PM EDT | 2024-08-16 | 302.30 | 301.00 | 302.70 | -90.90 | -23.12% | 10 | 135 | 17.49% |
| NDX240920C20300000 | 2024-06-18 1:45PM EDT | 2024-09-20 | 487.40 | 496.20 | 501.70 | -122.95 | -20.14% | 1 | 21 | 19.09% |
| NDXP240930C20300000 | 2024-06-17 3:06PM EDT | 2024-09-30 | 663.87 | 540.80 | 552.00 | 0.00 | - | 1 | 5 | 19.37% |
| NDX241115C20300000 | 2024-06-12 9:36AM EDT | 2024-11-15 | 632.99 | 812.70 | 824.60 | 0.00 | - | 1 | 2 | 21.63% |
| NDX241220C20300000 | 2024-06-18 11:13AM EDT | 2024-12-20 | 1,056.40 | 972.20 | 983.00 | 0.00 | - | 3 | 14 | 22.32% |
| NDXP241231C20300000 | 2024-06-20 12:35PM EDT | 2024-12-31 | 1,041.70 | 1,016.20 | 1,028.70 | 0.00 | - | 1 | 5 | 22.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P20300000 | 2024-06-18 1:45PM EDT | 2024-06-21 | 367.10 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| NDXP240726P20300000 | 2024-06-12 10:57AM EDT | 2024-07-26 | 821.03 | 631.30 | 643.70 | 0.00 | - | - | 1 | 9.17% |
| NDX241220P20300000 | 2024-06-14 10:54AM EDT | 2024-12-20 | 1,068.26 | 1,020.00 | 1,030.60 | 0.00 | - | 1 | 2 | 12.23% |
| NDX250321P20300000 | 2024-06-21 10:57AM EDT | 2025-03-21 | 1,187.40 | 1,165.60 | 1,178.30 | -46.00 | -3.73% | 1 | 2 | 12.24% |
