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
61 667,93 -80,95 (-0,13 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240618C21000000 | 2024-06-13 2:23PM EDT | 2024-06-18 | 0.79 | 0.25 | 0.85 | 0.00 | - | 1 | 1 | 28.35% |
| NDX240621C21000000 | 2024-06-05 9:54AM EDT | 2024-06-21 | 1.14 | 0.70 | 1.55 | 0.00 | - | 1 | 206 | 21.49% |
| NDXP240628C21000000 | 2024-06-14 11:28AM EDT | 2024-06-28 | 3.90 | 2.60 | 3.40 | +0.40 | +11.43% | 4 | 3 | 16.18% |
| NDXP240703C21000000 | 2024-06-13 9:33AM EDT | 2024-07-03 | 5.30 | 4.30 | 5.40 | 0.00 | - | 2 | 2 | 14.73% |
| NDXP240705C21000000 | 2024-06-12 10:26AM EDT | 2024-07-05 | 5.69 | 5.90 | 7.10 | 0.00 | - | 2 | 4 | 14.60% |
| NDXP240712C21000000 | 2024-06-11 2:04PM EDT | 2024-07-12 | 5.60 | 14.50 | 16.40 | 0.00 | - | 1 | 3 | 14.63% |
| NDX240719C21000000 | 2024-06-14 4:00PM EDT | 2024-07-19 | 25.10 | 24.90 | 27.20 | +3.25 | +14.87% | 114 | 110 | 14.53% |
| NDXP240726C21000000 | 2024-06-13 3:59PM EDT | 2024-07-26 | 36.12 | 41.10 | 44.70 | -0.88 | -2.38% | 1 | 4 | 14.94% |
| NDX240816C21000000 | 2024-06-13 10:37AM EDT | 2024-08-16 | 89.90 | 101.90 | 105.40 | +5.15 | +6.08% | 1 | 32 | 15.69% |
| NDX240920C21000000 | 2024-06-12 2:52PM EDT | 2024-09-20 | 204.62 | 227.80 | 232.50 | +31.92 | +18.48% | 1 | 147 | 17.00% |
| NDXP240930C21000000 | 2024-06-12 9:53AM EDT | 2024-09-30 | 203.30 | 257.20 | 271.80 | 0.00 | - | 8 | 10 | 17.35% |
| NDX241018C21000000 | 2024-06-14 10:08AM EDT | 2024-10-18 | 323.94 | 332.40 | 349.00 | +23.23 | +7.73% | 1 | 29 | 18.08% |
| NDX241115C21000000 | 2024-06-14 10:38AM EDT | 2024-11-15 | 460.80 | 477.80 | 489.00 | +167.58 | +57.15% | 2 | 6 | 19.49% |
| NDX241220C21000000 | 2024-06-13 10:05AM EDT | 2024-12-20 | 588.45 | 600.10 | 625.40 | 0.00 | - | 1 | 563 | 20.22% |
| NDXP241231C21000000 | 2024-03-13 12:18PM EDT | 2024-12-31 | 442.40 | 358.60 | 375.80 | 0.00 | - | 1 | 7 | 14.87% |
| NDX250117C21000000 | 2024-05-10 11:24AM EDT | 2025-01-17 | 295.00 | 462.00 | 471.40 | 0.00 | - | 1 | 79 | 16.07% |
| NDX250221C21000000 | 2024-06-06 11:52AM EDT | 2025-02-21 | 595.80 | 839.60 | 880.00 | 0.00 | - | - | 1 | 21.63% |
| NDX250321C21000000 | 2024-06-14 11:32AM EDT | 2025-03-21 | 936.01 | 946.00 | 986.40 | +417.64 | +80.57% | 2 | 0 | 22.12% |
| NDX250417C21000000 | 2024-05-10 9:30AM EDT | 2025-04-17 | 521.30 | 745.10 | 766.10 | 0.00 | - | - | 1 | 17.93% |
| NDX250620C21000000 | 2024-06-06 10:43AM EDT | 2025-06-20 | 984.80 | 1,194.00 | 1,394.00 | 0.00 | - | 1 | 3 | 24.47% |
| NDX251219C21000000 | 2024-01-25 3:43PM EDT | 2025-12-19 | 947.50 | 1,114.00 | 1,288.00 | 0.00 | - | 1 | 1 | 18.91% |
| NDX261218C21000000 | 2024-05-23 10:43AM EDT | 2026-12-18 | 2,454.00 | 2,752.00 | 2,952.00 | 0.00 | - | 1 | 22 | 28.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240816P21000000 | 2024-06-12 2:04PM EDT | 2024-08-16 | 1,407.98 | 1,233.00 | 1,288.80 | 0.00 | - | 2 | 4 | 0.00% |
| NDXP240930P21000000 | 2024-04-25 10:12AM EDT | 2024-09-30 | 3,347.20 | 1,924.30 | 1,942.20 | 0.00 | - | - | 1 | 26.23% |
| NDX241018P21000000 | 2024-01-19 11:16AM EDT | 2024-10-18 | 3,306.80 | 2,849.60 | 2,870.40 | 0.00 | - | 1 | 1 | 45.11% |
| NDX241115P21000000 | 2024-05-23 3:08PM EDT | 2024-11-15 | 2,120.50 | 1,338.00 | 1,396.40 | 0.00 | - | - | 3 | 8.26% |
| NDX241220P21000000 | 2024-06-14 10:03AM EDT | 2024-12-20 | 1,441.53 | 1,391.70 | 1,449.30 | -1,564.97 | -52.05% | 1 | 3 | 9.14% |
| NDX250321P21000000 | 2024-03-13 12:18PM EDT | 2025-03-21 | 2,464.00 | 2,591.90 | 2,627.20 | 0.00 | - | - | 1 | 26.62% |
| NDX250516P21000000 | 2024-06-13 12:16PM EDT | 2025-05-16 | 1,638.81 | 1,480.00 | 1,678.00 | 0.00 | - | 10 | 5 | 10.89% |
| NDX250620P21000000 | 2024-06-12 11:38AM EDT | 2025-06-20 | 1,679.70 | 1,516.00 | 1,716.00 | 0.00 | - | - | 100 | 10.93% |
