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 +15,53 (+0,04 %) EUR/USD
1,0691 -0,0016 (-0,15 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 976,54 -166,32 (-0,28 %)
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:20900.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240624C20900000 | 2024-06-21 3:37PM EDT | 2024-06-24 | 0.35 | 0.00 | 0.35 | +0.35 | - | 50 | 2 | 28.71% |
| NDXP240625C20900000 | 2024-06-21 11:39AM EDT | 2024-06-25 | 0.45 | 0.00 | 0.60 | +0.45 | - | 3 | 21 | 24.76% |
| NDXP240627C20900000 | 2024-06-20 12:13PM EDT | 2024-06-27 | 3.02 | 0.35 | 1.15 | +3.02 | - | - | 1 | 20.62% |
| NDXP240628C20900000 | 2024-06-21 4:05PM EDT | 2024-06-28 | 1.29 | 0.70 | 1.55 | +1.29 | - | 15 | 92 | 19.52% |
| NDXP240702C20900000 | 2024-06-21 4:10PM EDT | 2024-07-02 | 1.80 | 1.80 | 2.70 | +1.80 | - | 2 | 0 | 16.26% |
| NDXP240703C20900000 | 2024-06-21 4:00PM EDT | 2024-07-03 | 2.56 | 2.35 | 3.30 | +2.56 | - | 2 | 0 | 15.95% |
| NDXP240705C20900000 | 2024-06-21 10:58AM EDT | 2024-07-05 | 5.39 | 4.20 | 5.10 | +1.59 | +41.84% | 3 | 0 | 15.66% |
| NDXP240712C20900000 | 2024-06-20 2:06PM EDT | 2024-07-12 | 25.00 | 15.20 | 16.30 | 0.00 | - | 1 | 10 | 15.56% |
| NDX240719C20900000 | 2024-06-18 4:11PM EDT | 2024-07-19 | 57.68 | 27.80 | 29.20 | +57.68 | - | - | 3 | 15.25% |
| NDXP240722C20900000 | 2024-06-17 12:46PM EDT | 2024-07-22 | 50.73 | 32.60 | 36.70 | +50.73 | - | - | 1 | 15.31% |
| NDXP240726C20900000 | 2024-06-17 2:34PM EDT | 2024-07-26 | 99.12 | 52.10 | 54.80 | 0.00 | - | 5 | 6 | 16.03% |
| NDXP240802C20900000 | 2024-06-17 1:05PM EDT | 2024-08-02 | 102.05 | 80.90 | 84.50 | +102.05 | - | - | 1 | 16.67% |
| NDX240816C20900000 | 2024-06-18 10:42AM EDT | 2024-08-16 | 178.60 | 130.00 | 132.80 | 0.00 | - | 9 | 17 | 16.87% |
| NDX240920C20900000 | 2024-06-21 10:06AM EDT | 2024-09-20 | 275.40 | 278.00 | 280.20 | -73.00 | -20.95% | 12 | 12 | 18.11% |
| NDXP240930C20900000 | 2024-06-20 12:44PM EDT | 2024-09-30 | 342.21 | 313.70 | 322.80 | 0.00 | - | 10 | 10 | 18.41% |
| NDX241018C20900000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 83.20 | 169.70 | 176.60 | 0.00 | - | - | 1 | 12.88% |
| NDX241115C20900000 | 2024-06-14 10:07AM EDT | 2024-11-15 | 495.55 | 549.30 | 559.40 | 0.00 | - | 1 | 2 | 20.56% |
| NDX241220C20900000 | 2024-06-06 3:36PM EDT | 2024-12-20 | 421.90 | 695.40 | 703.30 | 0.00 | - | 8 | 24 | 21.23% |
| NDXP241231C20900000 | 2024-06-18 1:31PM EDT | 2024-12-31 | 839.70 | 733.10 | 747.10 | +839.70 | - | - | 3 | 21.42% |
| NDX250516C20900000 | 2024-06-18 1:24PM EDT | 2025-05-16 | 1,375.30 | 1,248.20 | 1,280.50 | 0.00 | - | 2 | 26 | 23.72% |
| NDX250620C20900000 | 2024-06-21 11:26AM EDT | 2025-06-20 | 1,400.00 | 1,290.00 | 1,489.90 | -102.00 | -6.79% | 1 | 15 | 25.24% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240816P20900000 | 2024-06-20 11:23AM EDT | 2024-08-16 | 988.15 | 1,113.30 | 1,131.40 | 0.00 | - | 12 | 14 | 0.00% |
| NDX240920P20900000 | 2024-06-17 3:00PM EDT | 2024-09-20 | 1,011.60 | 1,153.60 | 1,164.40 | 0.00 | - | 5 | 7 | 0.00% |
| NDX241220P20900000 | 2022-08-18 9:30AM EDT | 2024-12-20 | 6,335.50 | 7,389.00 | 7,587.00 | 0.00 | - | 1 | 4 | 124.40% |
| NDX250620P20900000 | 2024-06-18 1:47PM EDT | 2025-06-20 | 1,455.00 | 1,452.00 | 1,651.90 | +1,455.00 | - | - | 4 | 11.57% |
