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
61 733,94 -49,90 (-0,08 %)
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:21200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C21200000 | 2024-06-14 4:00PM EDT | 2024-06-17 | 0.20 | 0.00 | 0.20 | -0.05 | -20.00% | 16 | 3 | 34.03% |
| NDXP240620C21200000 | 2024-06-12 9:38AM EDT | 2024-06-20 | 0.40 | 0.50 | 1.25 | 0.00 | - | - | 3 | 25.81% |
| NDX240621C21200000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.95 | 0.60 | 1.45 | +0.05 | +5.56% | 2 | 53 | 23.98% |
| NDXP240624C21200000 | 2024-06-03 9:31AM EDT | 2024-06-24 | 1.40 | 0.85 | 1.70 | 0.00 | - | 1 | 1 | 19.95% |
| NDXP240628C21200000 | 2024-05-30 9:55AM EDT | 2024-06-28 | 1.23 | 1.70 | 2.55 | 0.00 | - | 2 | 2 | 17.47% |
| NDXP240705C21200000 | 2024-06-13 9:43AM EDT | 2024-07-05 | 5.20 | 3.60 | 4.70 | 0.00 | - | 2 | 14 | 15.32% |
| NDXP240712C21200000 | 2024-06-13 9:35AM EDT | 2024-07-12 | 9.30 | 8.80 | 10.30 | 0.00 | - | 8 | 8 | 14.95% |
| NDX240816C21200000 | 2024-06-12 10:30AM EDT | 2024-08-16 | 54.85 | 72.50 | 77.20 | 0.00 | - | 28 | 34 | 15.56% |
| NDX240920C21200000 | 2024-06-12 2:44PM EDT | 2024-09-20 | 137.35 | 179.40 | 186.30 | 0.00 | - | 10 | 12 | 16.77% |
| NDXP240930C21200000 | 2024-06-14 9:30AM EDT | 2024-09-30 | 190.00 | 206.80 | 222.30 | +101.51 | +114.71% | 2 | 5 | 17.13% |
| NDX241018C21200000 | 2024-06-14 3:54PM EDT | 2024-10-18 | 273.75 | 279.20 | 288.60 | +189.56 | +225.16% | 3 | 2 | 17.72% |
| NDX241115C21200000 | 2024-06-14 10:07AM EDT | 2024-11-15 | 396.35 | 410.50 | 421.90 | +58.40 | +17.28% | 1 | 2 | 19.17% |
| NDX241220C21200000 | 2024-06-12 11:17AM EDT | 2024-12-20 | 467.73 | 538.00 | 553.80 | 0.00 | - | 4 | 26 | 19.95% |
| NDXP241231C21200000 | 2024-04-01 12:20PM EDT | 2024-12-31 | 401.05 | 173.00 | 185.10 | 0.00 | - | - | 3 | 11.67% |
| NDX250117C21200000 | 2024-03-01 4:44PM EDT | 2025-01-17 | 470.04 | 434.80 | 450.20 | 0.00 | - | 2 | 0 | 16.67% |
| NDX250620C21200000 | 2024-01-25 10:30AM EDT | 2025-06-20 | 558.10 | 668.00 | 740.00 | 0.00 | - | 1 | 1 | 16.78% |
| NDX251219C21200000 | 2023-11-07 1:06PM EDT | 2025-12-19 | 427.98 | 498.00 | 576.00 | 0.00 | - | - | 10 | 11.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920P21200000 | 2024-03-08 2:57PM EDT | 2024-09-20 | 2,793.70 | 2,735.30 | 2,754.10 | 0.00 | - | 1 | 1 | 44.99% |
| NDX241018P21200000 | 2024-04-23 9:36AM EDT | 2024-10-18 | 3,442.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241220P21200000 | 2024-04-25 4:02PM EDT | 2024-12-20 | 3,174.60 | 2,073.70 | 2,089.60 | 0.00 | - | - | 1 | 19.88% |
| NDX250620P21200000 | 2024-04-10 10:40AM EDT | 2025-06-20 | 2,758.80 | 2,377.50 | 2,777.50 | 0.00 | - | - | 10 | 23.35% |
