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
1,0692 -0,0015 (-0,14 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 958,40 -139,20 (-0,23 %)
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:21000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240624C21000000 | 2024-06-21 4:04PM EDT | 2024-06-24 | 0.10 | 0.00 | 0.30 | +0.10 | - | 44 | 231 | 30.35% |
| NDXP240625C21000000 | 2024-06-18 10:20AM EDT | 2024-06-25 | 3.17 | 0.00 | 0.60 | +3.17 | - | - | 2 | 26.54% |
| NDXP240626C21000000 | 2024-06-20 11:48AM EDT | 2024-06-26 | 1.93 | 0.05 | 0.80 | +1.93 | - | - | 1 | 23.70% |
| NDXP240627C21000000 | 2024-06-20 10:22AM EDT | 2024-06-27 | 2.47 | 0.25 | 1.05 | +2.47 | - | - | 9 | 21.85% |
| NDXP240628C21000000 | 2024-06-21 12:45PM EDT | 2024-06-28 | 1.50 | 0.55 | 1.40 | -1.84 | -55.09% | 2 | 11 | 20.63% |
| NDXP240701C21000000 | 2024-06-21 4:08PM EDT | 2024-07-01 | 1.27 | 0.90 | 1.75 | +1.27 | - | 2 | 6 | 17.31% |
| NDXP240702C21000000 | 2024-06-20 4:10PM EDT | 2024-07-02 | 3.10 | 1.35 | 2.20 | +3.10 | - | - | 5 | 16.92% |
| NDXP240703C21000000 | 2024-06-20 3:05PM EDT | 2024-07-03 | 4.50 | 1.75 | 2.60 | 0.00 | - | 3 | 3 | 16.49% |
| NDXP240705C21000000 | 2024-06-12 10:26AM EDT | 2024-07-05 | 5.69 | 3.00 | 3.90 | 0.00 | - | 2 | 4 | 16.06% |
| NDXP240712C21000000 | 2024-06-17 9:39AM EDT | 2024-07-12 | 14.95 | 11.30 | 12.30 | 0.00 | - | 2 | 5 | 15.66% |
| NDX240719C21000000 | 2024-06-21 12:05PM EDT | 2024-07-19 | 27.25 | 21.40 | 22.50 | -17.55 | -39.17% | 2 | 190 | 15.24% |
| NDXP240722C21000000 | 2024-06-17 12:46PM EDT | 2024-07-22 | 40.48 | 24.90 | 29.00 | +40.48 | - | - | 1 | 15.32% |
| NDXP240726C21000000 | 2024-06-14 9:31AM EDT | 2024-07-26 | 36.12 | 42.00 | 44.30 | 0.00 | - | 1 | 3 | 15.99% |
| NDXP240802C21000000 | 2024-06-21 9:51AM EDT | 2024-08-02 | 66.77 | 67.00 | 70.40 | +66.77 | - | 2 | 2 | 16.59% |
| NDXP240809C21000000 | 2024-06-21 1:38PM EDT | 2024-08-09 | 87.00 | 89.10 | 93.80 | +87.00 | - | 1 | 2 | 16.79% |
| NDX240816C21000000 | 2024-06-21 11:20AM EDT | 2024-08-16 | 122.47 | 111.80 | 114.20 | -33.93 | -21.69% | 4 | 31 | 16.76% |
| NDX240920C21000000 | 2024-06-21 3:33PM EDT | 2024-09-20 | 251.10 | 249.90 | 252.00 | -16.90 | -6.31% | 109 | 152 | 17.96% |
| NDXP240930C21000000 | 2024-06-20 12:44PM EDT | 2024-09-30 | 311.10 | 284.00 | 292.70 | 0.00 | - | 10 | 9 | 18.25% |
| NDX241018C21000000 | 2024-06-17 1:56PM EDT | 2024-10-18 | 445.03 | 365.80 | 372.80 | 0.00 | - | 1 | 29 | 18.92% |
| NDX241115C21000000 | 2024-06-17 10:18AM EDT | 2024-11-15 | 494.12 | 511.70 | 521.30 | 0.00 | - | 1 | 6 | 20.37% |
| NDX241220C21000000 | 2024-06-21 9:55AM EDT | 2024-12-20 | 633.00 | 653.80 | 662.00 | +44.55 | +7.57% | 3 | 563 | 21.04% |
| NDXP241231C21000000 | 2024-03-13 12:18PM EDT | 2024-12-31 | 442.40 | 358.60 | 375.80 | 0.00 | - | 1 | 7 | 14.89% |
| NDX250117C21000000 | 2024-05-10 11:24AM EDT | 2025-01-17 | 295.00 | 462.00 | 471.40 | 0.00 | - | 1 | 79 | 16.10% |
| NDX250221C21000000 | 2024-06-06 11:52AM EDT | 2025-02-21 | 595.80 | 897.00 | 912.80 | 0.00 | - | - | 1 | 22.21% |
| NDX250321C21000000 | 2024-06-18 11:41AM EDT | 2025-03-21 | 1,091.45 | 1,005.00 | 1,017.10 | 0.00 | - | 2 | 4 | 22.62% |
| NDX250417C21000000 | 2024-05-10 9:30AM EDT | 2025-04-17 | 521.30 | 745.10 | 766.10 | 0.00 | - | - | 1 | 17.91% |
| NDX250620C21000000 | 2024-06-06 10:43AM EDT | 2025-06-20 | 984.80 | 1,240.00 | 1,440.00 | 0.00 | - | 1 | 3 | 25.06% |
| NDX251219C21000000 | 2024-01-25 3:43PM EDT | 2025-12-19 | 947.50 | 1,114.00 | 1,288.00 | 0.00 | - | 1 | 1 | 18.85% |
| NDX261218C21000000 | 2024-05-23 10:43AM EDT | 2026-12-18 | 2,454.00 | 2,818.00 | 3,018.00 | 0.00 | - | 1 | 22 | 28.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240624P21000000 | 2024-06-20 1:20PM EDT | 2024-06-24 | 1,215.65 | 1,253.40 | 1,277.80 | +1,215.65 | - | - | 1 | 0.00% |
| NDXP240711P21000000 | 2024-06-20 12:30PM EDT | 2024-07-11 | 1,162.13 | 1,207.00 | 1,229.70 | +1,162.13 | - | - | 2 | 0.00% |
| NDX240719P21000000 | 2024-06-20 11:14AM EDT | 2024-07-19 | 1,016.06 | 1,185.10 | 1,207.30 | +1,016.06 | - | - | 2 | 0.00% |
| NDX240816P21000000 | 2024-06-20 11:23AM EDT | 2024-08-16 | 1,063.95 | 1,193.60 | 1,212.30 | 0.00 | - | 12 | 16 | 0.00% |
| NDXP240930P21000000 | 2024-04-25 10:12AM EDT | 2024-09-30 | 3,347.20 | 1,924.30 | 1,942.20 | 0.00 | - | - | 1 | 27.82% |
| NDX241018P21000000 | 2024-01-19 11:16AM EDT | 2024-10-18 | 3,306.80 | 2,849.60 | 2,870.40 | 0.00 | - | 1 | 1 | 46.93% |
| NDX241115P21000000 | 2024-05-23 3:08PM EDT | 2024-11-15 | 2,120.50 | 1,324.40 | 1,339.60 | 0.00 | - | - | 3 | 7.55% |
| NDX241220P21000000 | 2024-06-14 10:03AM EDT | 2024-12-20 | 1,441.53 | 1,371.80 | 1,384.30 | 0.00 | - | 1 | 3 | 8.39% |
| NDX250321P21000000 | 2024-06-20 9:59AM EDT | 2025-03-21 | 1,386.55 | 1,481.20 | 1,495.80 | 0.00 | - | 2 | 3 | 9.30% |
| NDX250516P21000000 | 2024-06-13 12:16PM EDT | 2025-05-16 | 1,638.81 | 1,544.90 | 1,576.70 | 0.00 | - | 10 | 5 | 9.85% |
| NDX250620P21000000 | 2024-06-17 3:54PM EDT | 2025-06-20 | 1,566.02 | 1,498.00 | 1,697.90 | 0.00 | - | 10 | 100 | 11.19% |
