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
61 691,62 +86,04 (+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:20300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C20300000 | 2024-06-14 3:31PM EDT | 2024-06-17 | 0.80 | 0.25 | 0.75 | -0.43 | -34.96% | 167 | 14 | 18.11% |
| NDXP240618C20300000 | 2024-06-13 3:05PM EDT | 2024-06-18 | 1.85 | 1.00 | 1.65 | -0.05 | -2.63% | 70 | 2 | 16.40% |
| NDXP240620C20300000 | 2024-06-14 3:07PM EDT | 2024-06-20 | 3.20 | 2.65 | 3.60 | -1.85 | -36.63% | 1 | 2 | 14.33% |
| NDX240621C20300000 | 2024-06-14 4:10PM EDT | 2024-06-21 | 4.07 | 3.60 | 4.60 | +0.15 | +3.83% | 12 | 187 | 13.64% |
| NDXP240624C20300000 | 2024-06-14 3:29PM EDT | 2024-06-24 | 7.40 | 7.70 | 9.10 | +0.31 | +4.37% | 4 | 1 | 12.70% |
| NDXP240628C20300000 | 2024-06-14 4:06PM EDT | 2024-06-28 | 26.25 | 25.80 | 27.60 | +5.20 | +24.70% | 1 | 5 | 13.83% |
| NDXP240701C20300000 | 2024-05-28 10:22AM EDT | 2024-07-01 | 9.90 | 20.40 | 40.10 | 0.00 | - | 1 | 1 | 13.93% |
| NDXP240705C20300000 | 2024-06-14 3:28PM EDT | 2024-07-05 | 48.84 | 51.60 | 54.50 | +8.24 | +20.30% | 4 | 8 | 13.79% |
| NDXP240712C20300000 | 2024-06-14 2:18PM EDT | 2024-07-12 | 83.27 | 90.40 | 95.00 | +14.84 | +21.69% | 1 | 2 | 14.65% |
| NDX240719C20300000 | 2024-06-13 11:07AM EDT | 2024-07-19 | 100.98 | 125.20 | 128.70 | 0.00 | - | 5 | 142 | 14.89% |
| NDXP240726C20300000 | 2024-05-30 10:39AM EDT | 2024-07-26 | 31.25 | 165.70 | 172.60 | 0.00 | - | 1 | 1 | 15.60% |
| NDXP240802C20300000 | 2024-06-10 11:00AM EDT | 2024-08-02 | 82.60 | 204.90 | 226.70 | 0.00 | - | - | 1 | 16.62% |
| NDXP240809C20300000 | 2024-06-14 1:20PM EDT | 2024-08-09 | 239.17 | 239.10 | 260.80 | +23.41 | +10.85% | 5 | 5 | 16.79% |
| NDX240816C20300000 | 2024-06-14 9:47AM EDT | 2024-08-16 | 258.58 | 283.60 | 288.50 | +34.14 | +15.21% | 1 | 133 | 16.75% |
| NDX240920C20300000 | 2024-06-14 3:25PM EDT | 2024-09-20 | 464.47 | 464.00 | 476.20 | +38.67 | +9.08% | 1 | 7 | 18.34% |
| NDXP240930C20300000 | 2024-06-12 1:02PM EDT | 2024-09-30 | 425.83 | 511.20 | 525.40 | 0.00 | - | 2 | 4 | 18.67% |
| NDX241115C20300000 | 2024-06-12 9:36AM EDT | 2024-11-15 | 632.99 | 773.70 | 790.00 | 0.00 | - | 1 | 2 | 20.94% |
| NDX241220C20300000 | 2024-06-11 1:11PM EDT | 2024-12-20 | 662.90 | 930.60 | 947.00 | 0.00 | - | 1 | 14 | 21.71% |
| NDXP241231C20300000 | 2024-06-12 3:01PM EDT | 2024-12-31 | 875.00 | 974.00 | 990.10 | 0.00 | - | 2 | 2 | 21.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P20300000 | 2024-06-14 1:58PM EDT | 2024-06-17 | 665.00 | 618.30 | 651.50 | -712.50 | -51.72% | 1 | 1 | 28.22% |
| NDX240621P20300000 | 2024-05-30 11:16AM EDT | 2024-06-21 | 1,649.00 | 608.40 | 625.20 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240726P20300000 | 2024-06-12 10:57AM EDT | 2024-07-26 | 821.03 | 656.50 | 704.70 | 0.00 | - | - | 1 | 10.24% |
| NDX241220P20300000 | 2024-06-14 10:54AM EDT | 2024-12-20 | 1,068.26 | 1,021.40 | 1,061.00 | -509.54 | -32.29% | 1 | 1 | 12.16% |
| NDX250321P20300000 | 2024-06-13 12:16PM EDT | 2025-03-21 | 1,233.40 | 1,096.80 | 1,271.30 | 0.00 | - | 1 | 2 | 13.16% |
