La bourse ferme dans 7 h 21 min
CAC 40
7 617,62 +8,47 (+0,11 %) Euro Stoxx 50
4 932,32 +16,38 (+0,33 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0689 +0,0006 (+0,05 %) Gold future
2 312,60 -0,60 (-0,03 %) Bitcoin EUR
56 868,58 -805,50 (-1,40 %)
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:20800.00
Options d’achatpour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240627C20800000 | 2024-06-21 3:51PM EDT | 2024-06-27 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240628C20800000 | 2024-06-26 9:55AM EDT | 2024-06-28 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240701C20800000 | 2024-06-21 9:40AM EDT | 2024-07-01 | 3.42 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| NDXP240705C20800000 | 2024-06-26 10:19AM EDT | 2024-07-05 | 2.42 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| NDXP240708C20800000 | 2024-06-25 1:11PM EDT | 2024-07-08 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240709C20800000 | 2024-06-21 3:08PM EDT | 2024-07-09 | 10.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDXP240712C20800000 | 2024-06-17 1:20PM EDT | 2024-07-12 | 41.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240719C20800000 | 2024-06-25 3:29PM EDT | 2024-07-19 | 24.46 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 3.13% |
| NDXP240726C20800000 | 2024-06-26 2:58PM EDT | 2024-07-26 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240802C20800000 | 2024-06-14 1:30PM EDT | 2024-08-02 | 86.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX240816C20800000 | 2024-06-25 3:30PM EDT | 2024-08-16 | 126.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240920C20800000 | 2024-06-24 12:24PM EDT | 2024-09-20 | 267.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240930C20800000 | 2024-06-12 1:02PM EDT | 2024-09-30 | 258.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241018C20800000 | 2024-06-25 10:16AM EDT | 2024-10-18 | 385.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241115C20800000 | 2024-06-26 10:54AM EDT | 2024-11-15 | 571.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX241220C20800000 | 2024-06-18 10:19AM EDT | 2024-12-20 | 825.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDXP241231C20800000 | 2024-01-31 11:05AM EDT | 2024-12-31 | 283.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX250117C20800000 | 2024-03-01 4:44PM EDT | 2025-01-17 | 578.21 | 536.80 | 556.30 | 0.00 | - | 10 | 312 | 16.40% |
| NDX250516C20800000 | 2024-06-11 9:30AM EDT | 2025-05-16 | 941.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX251219C20800000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 1,131.40 | 1,402.00 | 1,602.00 | 0.00 | - | 1 | 5 | 21.22% |
Options de ventepour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240705P20800000 | 2024-06-17 3:52PM EDT | 2024-07-05 | 840.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240920P20800000 | 2024-06-17 3:00PM EDT | 2024-09-20 | 950.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240930P20800000 | 2024-04-25 10:12AM EDT | 2024-09-30 | 3,163.81 | 1,758.50 | 1,773.70 | 0.00 | - | - | 1 | 28.38% |
| NDX241220P20800000 | 2024-01-24 11:16AM EDT | 2024-12-20 | 2,698.18 | 2,475.40 | 2,504.80 | 0.00 | - | 1 | 7 | 34.46% |
| NDX250321P20800000 | 2024-06-21 3:32PM EDT | 2025-03-21 | 1,402.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX250417P20800000 | 2024-05-24 1:25PM EDT | 2025-04-17 | 1,836.90 | 1,412.50 | 1,441.10 | 0.00 | - | 1 | 1 | 11.18% |
| NDX261218P20800000 | 2024-05-07 9:31AM EDT | 2026-12-18 | 2,587.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
