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
1,0696 -0,0010 (-0,10 %) Gold future
2 334,30 -34,70 (-1,46 %) Bitcoin EUR
60 104,92 -693,09 (-1,14 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EDT
Prix d’exercice:20500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C20500000 | 2024-06-20 3:38PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 191 | 272 | 12.50% |
| NDXP240624C20500000 | 2024-06-21 4:07PM EDT | 2024-06-24 | 0.15 | 0.00 | 0.60 | -1.40 | -90.32% | 15 | 293 | 15.09% |
| NDXP240628C20500000 | 2024-06-21 4:04PM EDT | 2024-06-28 | 3.72 | 3.40 | 4.30 | -4.98 | -57.24% | 5 | 17 | 13.96% |
| NDXP240705C20500000 | 2024-06-21 9:46AM EDT | 2024-07-05 | 21.55 | 18.30 | 19.60 | -6.65 | -23.58% | 4 | 6 | 13.79% |
| NDXP240712C20500000 | 2024-06-13 9:53AM EDT | 2024-07-12 | 51.00 | 49.70 | 51.20 | 0.00 | - | 5 | 6 | 14.85% |
| NDXP240718C20500000 | 2024-06-21 9:49AM EDT | 2024-07-18 | 74.00 | 71.90 | 77.60 | -8.43 | -10.23% | 1 | 5 | 15.16% |
| NDX240719C20500000 | 2024-06-21 2:10PM EDT | 2024-07-19 | 75.10 | 77.90 | 80.10 | -13.80 | -15.52% | 9 | 287 | 15.07% |
| NDXP240726C20500000 | 2024-06-20 9:46AM EDT | 2024-07-26 | 201.00 | 120.40 | 124.40 | 0.00 | - | 1 | 1 | 16.07% |
| NDXP240802C20500000 | 2024-06-21 1:35PM EDT | 2024-08-02 | 155.04 | 164.60 | 169.50 | -30.46 | -16.42% | 140 | 12 | 16.85% |
| NDXP240809C20500000 | 2024-06-13 11:24AM EDT | 2024-08-09 | 155.80 | 197.60 | 204.60 | 0.00 | - | 1 | 1 | 17.09% |
| NDX240816C20500000 | 2024-06-21 12:15PM EDT | 2024-08-16 | 236.03 | 232.70 | 235.40 | -68.37 | -22.46% | 3 | 57 | 17.18% |
| NDX240920C20500000 | 2024-06-21 10:15AM EDT | 2024-09-20 | 422.00 | 414.60 | 419.80 | -63.30 | -13.04% | 148 | 343 | 18.71% |
| NDXP240930C20500000 | 2024-06-17 1:56PM EDT | 2024-09-30 | 561.17 | 456.30 | 468.70 | 0.00 | - | 2 | 31 | 19.02% |
| NDX241018C20500000 | 2024-06-14 4:05PM EDT | 2024-10-18 | 523.60 | 555.30 | 564.40 | 0.00 | - | 2 | 3 | 19.77% |
| NDX241220C20500000 | 2024-06-18 10:24AM EDT | 2024-12-20 | 971.30 | 876.90 | 886.90 | 0.00 | - | 18 | 43 | 21.96% |
| NDXP241231C20500000 | 2024-06-20 3:03PM EDT | 2024-12-31 | 918.40 | 917.50 | 931.20 | 0.00 | - | 5 | 0 | 22.12% |
| NDX250117C20500000 | 2024-06-20 9:55AM EDT | 2025-01-17 | 1,133.50 | 997.40 | 1,009.60 | 0.00 | - | 80 | 860 | 22.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P20500000 | 2024-06-14 1:03PM EDT | 2024-06-21 | 866.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX240719P20500000 | 2024-06-20 1:05PM EDT | 2024-07-19 | 746.60 | 746.10 | 762.90 | 0.00 | - | 35 | 8 | 0.00% |
| NDX240816P20500000 | 2024-06-21 2:40PM EDT | 2024-08-16 | 842.79 | 821.40 | 832.30 | +126.66 | +17.69% | 2 | 40 | 8.10% |
| NDX240920P20500000 | 2024-06-17 3:00PM EDT | 2024-09-20 | 785.53 | 899.70 | 909.90 | 0.00 | - | 50 | 54 | 9.58% |
| NDX241220P20500000 | 2024-03-13 10:45AM EDT | 2024-12-20 | 2,189.30 | 2,235.50 | 2,251.20 | 0.00 | - | 10 | 10 | 32.20% |
| NDX250321P20500000 | 2024-06-21 10:56AM EDT | 2025-03-21 | 1,277.00 | 1,246.70 | 1,259.70 | -47.10 | -3.56% | 3 | 23 | 11.49% |
| NDX250620P20500000 | 2024-05-10 9:33AM EDT | 2025-06-20 | 2,262.50 | 1,566.00 | 1,766.00 | 0.00 | - | 7 | 14 | 16.60% |
