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 +15,53 (+0,04 %) EUR/USD
1,0696 -0,0010 (-0,10 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 974,25 -127,41 (-0,21 %)
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:20400.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240624C20400000 | 2024-06-21 3:57PM EDT | 2024-06-24 | 0.75 | 0.00 | 0.65 | -1.00 | -57.14% | 130 | 49 | 19.18% |
| NDXP240625C20400000 | 2024-06-20 1:01PM EDT | 2024-06-25 | 5.40 | 0.40 | 1.05 | +5.40 | - | - | 1 | 16.61% |
| NDXP240626C20400000 | 2024-06-21 10:40AM EDT | 2024-06-26 | 2.50 | 1.25 | 2.00 | +2.50 | - | 1 | 1 | 15.70% |
| NDXP240627C20400000 | 2024-06-21 12:15PM EDT | 2024-06-27 | 5.40 | 2.65 | 3.50 | +5.40 | - | 2 | 0 | 15.30% |
| NDXP240628C20400000 | 2024-06-21 12:00PM EDT | 2024-06-28 | 10.75 | 5.80 | 6.80 | -4.64 | -30.15% | 1 | 7 | 15.70% |
| NDXP240701C20400000 | 2024-06-21 2:53PM EDT | 2024-07-01 | 10.09 | 10.00 | 11.00 | +10.09 | - | 5 | 0 | 14.12% |
| NDXP240702C20400000 | 2024-06-20 3:51PM EDT | 2024-07-02 | 27.20 | 14.20 | 15.50 | +27.20 | - | - | 2 | 14.47% |
| NDXP240703C20400000 | 2024-06-20 3:59PM EDT | 2024-07-03 | 27.00 | 17.70 | 19.10 | +27.00 | - | - | 23 | 14.50% |
| NDXP240705C20400000 | 2024-06-21 9:46AM EDT | 2024-07-05 | 31.37 | 27.10 | 28.70 | -11.13 | -26.19% | 2 | 6 | 14.85% |
| NDXP240708C20400000 | 2024-06-20 2:04PM EDT | 2024-07-08 | 53.68 | 31.90 | 35.60 | +53.68 | - | - | 9 | 14.24% |
| NDXP240712C20400000 | 2024-06-18 10:57AM EDT | 2024-07-12 | 121.42 | 65.60 | 67.60 | 0.00 | - | 1 | 7 | 15.71% |
| NDXP240716C20400000 | 2024-06-17 11:05AM EDT | 2024-07-16 | 91.75 | 78.40 | 84.60 | +91.75 | - | - | 0 | 15.59% |
| NDX240719C20400000 | 2024-06-21 12:36PM EDT | 2024-07-19 | 109.80 | 98.70 | 101.10 | -7.10 | -6.07% | 2 | 28 | 15.78% |
| NDXP240722C20400000 | 2024-06-21 9:49AM EDT | 2024-07-22 | 111.19 | 110.00 | 115.50 | +111.19 | - | 1 | 1 | 15.83% |
| NDXP240726C20400000 | 2024-06-20 12:15PM EDT | 2024-07-26 | 203.90 | 145.40 | 150.00 | 0.00 | - | 1 | 5 | 16.71% |
| NDXP240802C20400000 | 2024-06-21 9:51AM EDT | 2024-08-02 | 183.29 | 193.60 | 199.00 | +183.29 | - | 1 | 0 | 17.46% |
| NDXP240809C20400000 | 2024-06-21 9:49AM EDT | 2024-08-09 | 227.70 | 230.10 | 237.80 | -6.97 | -2.97% | 5 | 10 | 17.71% |
| NDX240816C20400000 | 2024-06-18 12:30PM EDT | 2024-08-16 | 342.37 | 266.00 | 269.60 | 0.00 | - | 1 | 20 | 17.72% |
| NDX240920C20400000 | 2024-06-17 1:53PM EDT | 2024-09-20 | 561.19 | 456.00 | 461.00 | 0.00 | - | 1 | 16 | 19.14% |
| NDXP240930C20400000 | 2024-06-17 3:06PM EDT | 2024-09-30 | 613.20 | 499.10 | 511.30 | 0.00 | - | 1 | 4 | 19.44% |
| NDX241018C20400000 | 2024-06-10 2:10PM EDT | 2024-10-18 | 329.40 | 600.50 | 610.40 | 0.00 | - | 1 | 2 | 20.19% |
| NDX241115C20400000 | 2024-05-17 10:22AM EDT | 2024-11-15 | 361.41 | 724.80 | 741.70 | 0.00 | - | 1 | 1 | 20.86% |
| NDX241220C20400000 | 2024-06-20 12:47PM EDT | 2024-12-20 | 965.00 | 926.00 | 936.40 | 0.00 | - | 18 | 55 | 22.30% |
| NDXP241231C20400000 | 2024-06-14 9:35AM EDT | 2024-12-31 | 870.00 | 967.20 | 981.50 | 0.00 | - | 1 | 2 | 22.45% |
| NDX250117C20400000 | 2024-06-20 12:35PM EDT | 2025-01-17 | 1,080.00 | 1,049.50 | 1,060.70 | 0.00 | - | 1 | 7 | 22.86% |
| NDX250417C20400000 | 2024-06-07 12:43PM EDT | 2025-04-17 | 1,035.95 | 1,401.00 | 1,431.80 | 0.00 | - | 1 | 1 | 24.35% |
| NDX250620C20400000 | 2024-03-13 10:00AM EDT | 2025-06-20 | 1,060.00 | 961.10 | 1,108.90 | 0.00 | - | - | 2 | 17.96% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240624P20400000 | 2024-06-20 4:04PM EDT | 2024-06-24 | 634.30 | 655.00 | 678.10 | +634.30 | - | - | 2 | 0.00% |
| NDXP240701P20400000 | 2024-06-20 3:50PM EDT | 2024-07-01 | 608.30 | 641.50 | 657.80 | +608.30 | - | - | 1 | 0.00% |
| NDX240719P20400000 | 2024-03-08 4:45PM EDT | 2024-07-19 | 2,130.05 | 2,085.70 | 2,103.50 | 0.00 | - | 1 | 1 | 79.33% |
| NDX240816P20400000 | 2024-06-18 10:04AM EDT | 2024-08-16 | 666.52 | 757.40 | 767.00 | +666.52 | - | - | 37 | 9.48% |
| NDX240920P20400000 | 2024-06-17 3:00PM EDT | 2024-09-20 | 734.88 | 842.20 | 850.40 | +734.88 | - | - | 50 | 10.31% |
| NDXP240930P20400000 | 2024-02-05 10:35AM EDT | 2024-09-30 | 2,387.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241115P20400000 | 2024-06-20 2:17PM EDT | 2024-11-15 | 979.06 | 996.10 | 1,009.50 | +979.06 | - | - | 0 | 11.79% |
| NDX241220P20400000 | 2024-06-20 2:41PM EDT | 2024-12-20 | 1,051.00 | 1,062.70 | 1,072.80 | 0.00 | - | 10 | 14 | 11.83% |
| NDX250321P20400000 | 2024-05-06 11:51AM EDT | 2025-03-21 | 2,154.20 | 1,505.10 | 1,528.20 | 0.00 | - | - | 3 | 16.61% |
