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
61 769,99 +60,59 (+0,10 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240618C20400000 | 2024-06-13 3:47PM EDT | 2024-06-18 | 1.40 | 0.70 | 1.35 | -0.25 | -15.15% | 3 | 3 | 18.04% |
| NDX240621C20400000 | 2024-06-14 1:14PM EDT | 2024-06-21 | 2.72 | 2.45 | 3.40 | -0.63 | -18.81% | 27 | 72 | 14.59% |
| NDXP240624C20400000 | 2024-06-13 1:38PM EDT | 2024-06-24 | 5.30 | 4.90 | 6.10 | +0.05 | +0.95% | 1 | 21 | 13.17% |
| NDXP240628C20400000 | 2024-06-14 1:09PM EDT | 2024-06-28 | 15.50 | 17.40 | 19.10 | +12.37 | +395.21% | 1 | 1 | 13.94% |
| NDXP240705C20400000 | 2024-06-14 3:47PM EDT | 2024-07-05 | 34.73 | 37.60 | 40.00 | +24.21 | +230.13% | 2 | 4 | 13.73% |
| NDXP240712C20400000 | 2024-06-12 10:38AM EDT | 2024-07-12 | 52.65 | 70.30 | 74.30 | 0.00 | - | - | 1 | 14.52% |
| NDX240719C20400000 | 2024-06-14 11:46AM EDT | 2024-07-19 | 84.77 | 101.20 | 104.30 | -2.23 | -2.56% | 2 | 5 | 14.74% |
| NDXP240726C20400000 | 2024-06-12 2:46PM EDT | 2024-07-26 | 97.00 | 137.80 | 144.20 | 0.00 | - | - | 4 | 15.42% |
| NDXP240809C20400000 | 2024-06-14 1:20PM EDT | 2024-08-09 | 206.70 | 206.80 | 226.70 | +20.49 | +11.00% | 5 | 5 | 16.58% |
| NDX240816C20400000 | 2024-06-13 12:57PM EDT | 2024-08-16 | 201.27 | 247.20 | 257.90 | 0.00 | - | 6 | 19 | 16.72% |
| NDX240920C20400000 | 2024-06-13 12:40PM EDT | 2024-09-20 | 364.20 | 422.50 | 433.00 | 0.00 | - | 4 | 15 | 18.10% |
| NDXP240930C20400000 | 2024-04-15 1:26PM EDT | 2024-09-30 | 200.52 | 201.80 | 209.00 | 0.00 | - | 3 | 3 | 11.40% |
| NDX241018C20400000 | 2024-06-10 2:10PM EDT | 2024-10-18 | 329.40 | 561.20 | 575.80 | 0.00 | - | 1 | 2 | 19.21% |
| NDX241115C20400000 | 2024-05-17 10:22AM EDT | 2024-11-15 | 361.41 | 724.80 | 741.70 | 0.00 | - | 1 | 1 | 20.72% |
| NDX241220C20400000 | 2024-06-10 2:19PM EDT | 2024-12-20 | 859.43 | 878.20 | 896.20 | +268.53 | +45.44% | 2 | 45 | 21.48% |
| NDXP241231C20400000 | 2024-06-14 9:35AM EDT | 2024-12-31 | 870.00 | 923.20 | 939.20 | +11.00 | +1.28% | 1 | 2 | 21.63% |
| NDX250117C20400000 | 2024-01-30 11:32AM EDT | 2025-01-17 | 474.20 | 578.80 | 596.90 | 0.00 | - | - | 7 | 14.97% |
| NDX250417C20400000 | 2024-06-07 12:43PM EDT | 2025-04-17 | 1,035.95 | 1,272.00 | 1,472.00 | 0.00 | - | 1 | 1 | 24.90% |
| NDX250620C20400000 | 2024-03-13 10:00AM EDT | 2025-06-20 | 1,060.00 | 961.10 | 1,108.90 | 0.00 | - | - | 2 | 18.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240719P20400000 | 2024-03-08 4:45PM EDT | 2024-07-19 | 2,130.05 | 2,085.70 | 2,103.50 | 0.00 | - | 1 | 1 | 69.81% |
| NDXP240930P20400000 | 2024-02-05 10:35AM EDT | 2024-09-30 | 2,387.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX250321P20400000 | 2024-05-06 11:51AM EDT | 2025-03-21 | 2,154.20 | 1,505.10 | 1,528.20 | 0.00 | - | - | 3 | 16.05% |
