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
61 784,09 +311,31 (+0,51 %)
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:20500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C20500000 | 2024-06-14 4:00PM EDT | 2024-06-17 | 0.25 | 0.10 | 0.60 | -0.75 | -75.00% | 26 | 10 | 18.23% |
| NDXP240618C20500000 | 2024-06-10 11:08AM EDT | 2024-06-18 | 1.43 | 0.55 | 1.20 | 0.00 | - | - | 1 | 17.14% |
| NDXP240620C20500000 | 2024-06-14 10:36AM EDT | 2024-06-20 | 2.05 | 1.35 | 2.15 | -0.25 | -10.87% | 24 | 4 | 15.13% |
| NDX240621C20500000 | 2024-06-13 12:04PM EDT | 2024-06-21 | 2.45 | 1.75 | 2.65 | -0.35 | -12.50% | 2 | 118 | 14.44% |
| NDXP240624C20500000 | 2024-06-14 2:49PM EDT | 2024-06-24 | 3.90 | 3.30 | 4.30 | -0.30 | -7.14% | 13 | 5 | 13.03% |
| NDXP240628C20500000 | 2024-06-13 10:45AM EDT | 2024-06-28 | 11.40 | 11.80 | 13.40 | 0.00 | - | 2 | 6 | 13.62% |
| NDXP240705C20500000 | 2024-06-07 3:33PM EDT | 2024-07-05 | 9.20 | 27.30 | 29.50 | 0.00 | - | 1 | 2 | 13.43% |
| NDXP240712C20500000 | 2024-06-13 9:53AM EDT | 2024-07-12 | 51.00 | 54.30 | 57.80 | 0.00 | - | 5 | 6 | 14.17% |
| NDXP240718C20500000 | 2024-06-12 11:00AM EDT | 2024-07-18 | 54.48 | 67.10 | 86.60 | 0.00 | - | - | 1 | 14.79% |
| NDX240719C20500000 | 2024-06-12 11:38AM EDT | 2024-07-19 | 61.02 | 81.00 | 84.00 | 0.00 | - | 4 | 140 | 14.42% |
| NDXP240726C20500000 | 2024-06-07 10:44AM EDT | 2024-07-26 | 44.05 | 113.80 | 119.70 | 0.00 | - | 1 | 1 | 15.09% |
| NDXP240802C20500000 | 2024-06-12 10:10AM EDT | 2024-08-02 | 106.58 | 151.80 | 158.80 | 0.00 | - | - | 1 | 15.76% |
| NDXP240809C20500000 | 2024-06-13 11:24AM EDT | 2024-08-09 | 155.80 | 178.80 | 197.40 | 0.00 | - | 1 | 1 | 16.30% |
| NDX240816C20500000 | 2024-06-14 3:44PM EDT | 2024-08-16 | 205.20 | 215.60 | 219.80 | +22.80 | +12.50% | 3 | 43 | 16.19% |
| NDX240920C20500000 | 2024-06-13 12:34PM EDT | 2024-09-20 | 329.50 | 387.20 | 392.80 | 0.00 | - | 304 | 338 | 17.79% |
| NDXP240930C20500000 | 2024-06-14 3:25PM EDT | 2024-09-30 | 424.47 | 423.30 | 441.00 | +33.32 | +8.52% | 1 | 29 | 18.16% |
| NDX241018C20500000 | 2024-06-14 4:05PM EDT | 2024-10-18 | 523.60 | 520.20 | 531.30 | +28.84 | +5.83% | 2 | 1 | 18.89% |
| NDX241220C20500000 | 2024-06-10 2:41PM EDT | 2024-12-20 | 560.00 | 831.30 | 846.90 | 0.00 | - | 9 | 60 | 21.20% |
| NDXP241231C20500000 | 2024-05-10 9:46AM EDT | 2024-12-31 | 382.04 | 568.30 | 579.70 | 0.00 | - | 5 | 5 | 15.87% |
| NDX250117C20500000 | 2024-04-23 3:53PM EDT | 2025-01-17 | 328.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P20500000 | 2024-06-07 1:51PM EDT | 2024-06-17 | 1,388.40 | 818.10 | 850.60 | 0.00 | - | 1 | 1 | 27.93% |
| NDX240621P20500000 | 2024-06-14 1:03PM EDT | 2024-06-21 | 866.80 | 793.10 | 833.20 | -1,640.67 | -65.43% | 1 | 3 | 0.00% |
| NDX240719P20500000 | 2024-06-14 10:46AM EDT | 2024-07-19 | 875.59 | 796.30 | 829.50 | -709.23 | -44.75% | 4 | 6 | 0.00% |
| NDX240816P20500000 | 2024-06-12 11:39AM EDT | 2024-08-16 | 969.38 | 846.00 | 882.50 | 0.00 | - | 1 | 4 | 8.60% |
| NDX240920P20500000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 1,692.94 | 920.90 | 951.60 | 0.00 | - | 1 | 6 | 9.61% |
| NDX241220P20500000 | 2024-03-13 10:45AM EDT | 2024-12-20 | 2,189.30 | 2,235.50 | 2,251.20 | 0.00 | - | 10 | 10 | 31.31% |
| NDX250321P20500000 | 2024-06-13 12:16PM EDT | 2025-03-21 | 1,324.10 | 1,182.30 | 1,358.70 | 0.00 | - | 1 | 23 | 12.50% |
| NDX250620P20500000 | 2024-05-10 9:33AM EDT | 2025-06-20 | 2,262.50 | 1,566.00 | 1,766.00 | 0.00 | - | 7 | 14 | 16.17% |
