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
61 785,63 +140,23 (+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:22000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C22000000 | 2024-06-11 3:50PM EDT | 2024-06-21 | 0.05 | 0.20 | 1.05 | 0.00 | - | 6 | 11 | 32.94% |
| NDXP240628C22000000 | 2024-06-06 12:13PM EDT | 2024-06-28 | 0.80 | 0.65 | 1.50 | 0.00 | - | 1 | 13 | 23.25% |
| NDXP240712C22000000 | 2024-06-13 9:35AM EDT | 2024-07-12 | 2.25 | 1.85 | 2.95 | 0.00 | - | 6 | 10 | 17.46% |
| NDX240719C22000000 | 2024-06-13 10:11AM EDT | 2024-07-19 | 4.25 | 3.30 | 4.60 | 0.00 | - | 1 | 3 | 16.47% |
| NDX240816C22000000 | 2024-06-12 1:26PM EDT | 2024-08-16 | 16.00 | 19.50 | 22.10 | 0.00 | - | 1 | 24 | 15.66% |
| NDX240920C22000000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 68.34 | 69.30 | 72.70 | +5.34 | +8.48% | 23 | 540 | 16.27% |
| NDX241018C22000000 | 2024-05-21 12:22PM EDT | 2024-10-18 | 55.60 | 121.40 | 136.60 | 0.00 | - | 1 | 9 | 17.12% |
| NDX241115C22000000 | 2024-06-12 2:30PM EDT | 2024-11-15 | 178.73 | 210.50 | 225.80 | 0.00 | - | 1 | 4 | 18.30% |
| NDX241220C22000000 | 2024-06-12 2:30PM EDT | 2024-12-20 | 264.21 | 307.20 | 322.20 | 0.00 | - | 1 | 31 | 18.91% |
| NDXP241231C22000000 | 2024-06-12 10:10AM EDT | 2024-12-31 | 277.30 | 334.00 | 349.80 | 0.00 | - | 2 | 5 | 19.01% |
| NDX250117C22000000 | 2024-06-12 10:04AM EDT | 2025-01-17 | 328.00 | 386.30 | 402.20 | 0.00 | - | 8 | 374 | 19.36% |
| NDX250221C22000000 | 2024-05-24 3:29PM EDT | 2025-02-21 | 274.80 | 477.20 | 517.60 | 0.00 | - | 3 | 3 | 20.13% |
| NDX250321C22000000 | 2024-06-12 1:40PM EDT | 2025-03-21 | 514.71 | 565.00 | 605.40 | 0.00 | - | 2 | 6 | 20.59% |
| NDXP250331C22000000 | 2024-06-05 11:40AM EDT | 2025-03-31 | 375.30 | 593.40 | 633.80 | 0.00 | - | - | 11 | 20.70% |
| NDX250620C22000000 | 2024-06-06 10:25AM EDT | 2025-06-20 | 629.70 | 800.00 | 1,000.00 | 0.00 | - | 1 | 39 | 23.39% |
| NDX251219C22000000 | 2024-05-16 1:22PM EDT | 2025-12-19 | 979.30 | 1,320.00 | 1,520.00 | 0.00 | - | 2 | 8 | 24.76% |
| NDX261218C22000000 | 2024-06-13 10:43AM EDT | 2026-12-18 | 2,335.55 | 2,276.00 | 2,476.00 | 0.00 | - | 1 | 5 | 26.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P22000000 | 2024-06-10 12:13PM EDT | 2024-06-21 | 2,888.46 | 2,296.70 | 2,338.50 | 0.00 | - | 1 | 5 | 0.00% |
| NDXP240628P22000000 | 2024-05-20 12:49PM EDT | 2024-06-28 | 3,187.90 | 2,276.60 | 2,332.40 | 0.00 | - | - | 2 | 0.00% |
| NDX241115P22000000 | 2024-05-24 3:54PM EDT | 2024-11-15 | 2,765.40 | 2,050.80 | 2,106.80 | 0.00 | - | 1 | 8 | 0.00% |
| NDX241220P22000000 | 2024-04-15 4:04PM EDT | 2024-12-20 | 3,707.03 | 2,908.60 | 2,931.90 | 0.00 | - | 1 | 0 | 24.83% |
| NDX250117P22000000 | 2024-06-14 1:32PM EDT | 2025-01-17 | 2,073.85 | 2,050.80 | 2,106.70 | -97.24 | -4.48% | 9 | 55 | 0.00% |
| NDX250321P22000000 | 2024-05-06 2:48PM EDT | 2025-03-21 | 3,298.35 | 2,503.90 | 2,534.50 | 0.00 | - | - | 8 | 12.89% |
| NDX261218P22000000 | 2024-04-02 3:04PM EDT | 2026-12-18 | 3,352.93 | 3,241.00 | 3,791.00 | 0.00 | - | 1 | 2 | 18.69% |
