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
61 636,17 -293,26 (-0,47 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C20800000 | 2024-06-06 12:02PM EDT | 2024-06-21 | 2.50 | 0.90 | 1.75 | 0.00 | - | 1 | 4 | 17.62% |
| NDXP240625C20800000 | 2024-06-13 11:32AM EDT | 2024-06-25 | 3.27 | 1.90 | 2.75 | 0.00 | - | 2 | 2 | 14.93% |
| NDXP240628C20800000 | 2024-05-28 11:33AM EDT | 2024-06-28 | 2.20 | 4.30 | 5.20 | 0.00 | - | 1 | 3 | 14.56% |
| NDXP240705C20800000 | 2024-06-12 9:55AM EDT | 2024-07-05 | 7.48 | 10.50 | 12.10 | 0.00 | - | 1 | 4 | 13.79% |
| NDXP240712C20800000 | 2024-06-10 12:58PM EDT | 2024-07-12 | 9.11 | 24.50 | 27.00 | 0.00 | - | - | 10 | 14.19% |
| NDX240719C20800000 | 2024-06-14 4:00PM EDT | 2024-07-19 | 39.99 | 40.30 | 42.80 | +6.14 | +18.14% | 111 | 95 | 14.27% |
| NDX240816C20800000 | 2024-06-14 9:56AM EDT | 2024-08-16 | 128.00 | 138.80 | 142.60 | +14.90 | +13.17% | 1 | 82 | 15.75% |
| NDX240920C20800000 | 2024-05-23 12:10PM EDT | 2024-09-20 | 121.30 | 281.10 | 288.50 | 0.00 | - | 23 | 26 | 17.21% |
| NDXP240930C20800000 | 2024-06-12 1:02PM EDT | 2024-09-30 | 258.70 | 315.70 | 331.80 | 0.00 | - | 1 | 2 | 17.58% |
| NDX241018C20800000 | 2024-06-14 3:54PM EDT | 2024-10-18 | 394.13 | 398.60 | 415.30 | +11.87 | +3.11% | 3 | 3 | 18.34% |
| NDX241115C20800000 | 2024-06-14 10:38AM EDT | 2024-11-15 | 517.95 | 553.10 | 565.20 | +170.81 | +49.20% | 1 | 1 | 19.80% |
| NDX241220C20800000 | 2024-06-14 10:54AM EDT | 2024-12-20 | 680.56 | 694.10 | 710.70 | +281.76 | +70.65% | 1 | 102 | 20.60% |
| 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 | 16.52% |
| NDX250516C20800000 | 2024-06-11 9:30AM EDT | 2025-05-16 | 941.40 | 1,172.00 | 1,370.00 | 0.00 | - | - | 1 | 24.40% |
| NDX251219C20800000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 1,131.40 | 1,402.00 | 1,602.00 | 0.00 | - | 1 | 5 | 21.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240930P20800000 | 2024-04-25 10:12AM EDT | 2024-09-30 | 3,163.81 | 1,758.50 | 1,773.70 | 0.00 | - | - | 1 | 25.36% |
| NDX241220P20800000 | 2024-01-24 11:16AM EDT | 2024-12-20 | 2,698.18 | 2,475.40 | 2,504.80 | 0.00 | - | 1 | 7 | 32.47% |
| NDX250321P20800000 | 2024-06-13 12:23PM EDT | 2025-03-21 | 1,484.20 | 1,328.50 | 1,490.40 | 0.00 | - | 2 | 2 | 11.25% |
| NDX250417P20800000 | 2024-05-24 1:25PM EDT | 2025-04-17 | 1,836.90 | 1,346.00 | 1,544.00 | 0.00 | - | 1 | 1 | 11.59% |
| NDX261218P20800000 | 2024-05-07 9:31AM EDT | 2026-12-18 | 2,587.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
