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
61 754,44 +57,86 (+0,09 %)
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:20600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C20600000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 1.82 | 1.35 | 2.25 | -1.18 | -39.33% | 6 | 6 | 16.73% |
| NDXP240628C20600000 | 2024-05-28 4:00PM EDT | 2024-06-28 | 5.20 | 8.20 | 9.40 | 0.00 | - | 2 | 2 | 14.36% |
| NDXP240701C20600000 | 2024-06-07 9:30AM EDT | 2024-07-01 | 4.20 | 0.00 | 19.80 | 0.00 | - | 1 | 1 | 15.13% |
| NDXP240703C20600000 | 2024-06-13 9:58AM EDT | 2024-07-03 | 14.90 | 14.60 | 16.30 | 0.00 | - | 1 | 1 | 13.66% |
| NDXP240705C20600000 | 2024-06-13 11:25AM EDT | 2024-07-05 | 17.70 | 19.80 | 21.70 | 0.00 | - | 2 | 4 | 13.83% |
| NDXP240712C20600000 | 2024-06-10 4:12PM EDT | 2024-07-12 | 12.82 | 42.00 | 44.90 | 0.00 | - | - | 5 | 14.40% |
| NDX240719C20600000 | 2024-06-13 9:43AM EDT | 2024-07-19 | 58.80 | 63.60 | 67.30 | 0.00 | - | 2 | 2 | 14.54% |
| NDXP240726C20600000 | 2024-06-13 3:09PM EDT | 2024-07-26 | 80.07 | 93.60 | 99.00 | 0.00 | - | 1 | 1 | 15.15% |
| NDXP240802C20600000 | 2024-06-12 10:30AM EDT | 2024-08-02 | 98.90 | 127.60 | 134.20 | 0.00 | - | - | 2 | 15.77% |
| NDX240816C20600000 | 2024-06-14 9:31AM EDT | 2024-08-16 | 163.80 | 186.80 | 190.90 | +5.50 | +3.47% | 2 | 38 | 16.15% |
| NDX240920C20600000 | 2024-06-12 1:16PM EDT | 2024-09-20 | 282.80 | 349.80 | 355.30 | 0.00 | - | 1 | 173 | 17.67% |
| NDX241018C20600000 | 2024-01-19 2:39PM EDT | 2024-10-18 | 165.94 | 243.60 | 255.50 | 0.00 | - | 1 | 1 | 13.08% |
| NDX241115C20600000 | 2024-06-12 9:36AM EDT | 2024-11-15 | 510.56 | 634.10 | 649.30 | 0.00 | - | 1 | 2 | 20.27% |
| NDX241220C20600000 | 2024-06-11 1:25PM EDT | 2024-12-20 | 538.22 | 784.90 | 800.30 | 0.00 | - | 2 | 20 | 21.06% |
| NDXP241231C20600000 | 2024-05-10 9:46AM EDT | 2024-12-31 | 357.36 | 532.50 | 543.40 | 0.00 | - | 5 | 5 | 15.85% |
| NDX250117C20600000 | 2024-06-06 3:57PM EDT | 2025-01-17 | 620.00 | 902.20 | 917.40 | 0.00 | - | 1 | 2 | 21.63% |
| NDX251219C20600000 | 2024-02-23 11:23AM EDT | 2025-12-19 | 1,404.10 | 1,510.00 | 1,690.00 | 0.00 | - | 1 | 1 | 21.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241220P20600000 | 2022-03-15 9:30AM EDT | 2024-12-20 | 6,842.10 | 5,407.50 | 5,957.50 | 0.00 | - | - | 1 | 91.87% |
| NDX250321P20600000 | 2024-06-14 11:32AM EDT | 2025-03-21 | 1,347.91 | 1,255.30 | 1,377.00 | -37.49 | -2.71% | 2 | 4 | 11.74% |
| NDX251219P20600000 | 2023-12-18 4:00PM EDT | 2025-12-19 | 3,038.00 | 2,781.50 | 3,331.50 | 0.00 | - | - | 1 | 28.90% |
