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
61 671,01 +577,08 (+0,94 %)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ260116C00025000 | 2024-06-07 10:42AM EDT | 25.00 | 34.20 | 32.00 | 37.00 | 0.00 | - | 2 | 5 | 75.01% |
| NDAQ260116C00035000 | 2024-04-29 12:01PM EDT | 35.00 | 27.60 | 24.60 | 29.50 | 0.00 | - | 1 | 7 | 51.34% |
| NDAQ260116C00040000 | 2024-04-25 2:04PM EDT | 40.00 | 22.84 | 22.90 | 27.50 | 0.00 | - | 1 | 7 | 58.26% |
| NDAQ260116C00045000 | 2024-06-11 9:55AM EDT | 45.00 | 17.27 | 15.00 | 18.30 | 0.00 | - | 1 | 14 | 39.23% |
| NDAQ260116C00047500 | 2024-06-13 10:26AM EDT | 47.50 | 15.20 | 14.70 | 15.70 | 0.00 | - | 1 | 3 | 34.42% |
| NDAQ260116C00050000 | 2024-05-29 12:04PM EDT | 50.00 | 14.70 | 11.10 | 13.80 | 0.00 | - | 1 | 104 | 32.63% |
| NDAQ260116C00052500 | 2024-06-14 2:50PM EDT | 52.50 | 12.00 | 11.30 | 12.20 | -3.00 | -20.00% | 1 | 12 | 31.76% |
| NDAQ260116C00055000 | 2024-05-21 11:45AM EDT | 55.00 | 13.40 | 9.80 | 10.60 | 0.00 | - | 3 | 445 | 30.55% |
| NDAQ260116C00057500 | 2024-03-18 1:06PM EDT | 57.50 | 11.10 | 10.60 | 13.20 | 0.00 | - | 10 | 12 | 43.81% |
| NDAQ260116C00060000 | 2024-06-05 12:17PM EDT | 60.00 | 8.48 | 6.40 | 8.90 | 0.00 | - | 1 | 45 | 32.32% |
| NDAQ260116C00062500 | 2024-06-06 3:37PM EDT | 62.50 | 7.00 | 5.40 | 7.50 | 0.00 | - | 3 | 10 | 30.77% |
| NDAQ260116C00065000 | 2024-06-06 2:28PM EDT | 65.00 | 6.02 | 3.00 | 6.40 | 0.00 | - | 1 | 38 | 29.93% |
| NDAQ260116C00067500 | 2024-05-31 2:31PM EDT | 67.50 | 4.86 | 4.10 | 4.80 | 0.00 | - | 5 | 7 | 27.01% |
| NDAQ260116C00070000 | 2024-05-13 11:34AM EDT | 70.00 | 5.17 | 2.90 | 4.40 | 0.00 | - | 1 | 11 | 27.93% |
| NDAQ260116C00072500 | 2024-04-25 9:30AM EDT | 72.50 | 4.40 | 2.50 | 6.30 | 0.00 | - | 1 | 5 | 36.80% |
| NDAQ260116C00075000 | 2024-06-11 9:46AM EDT | 75.00 | 2.50 | 1.25 | 5.00 | 0.00 | - | 13 | 17 | 34.24% |
| NDAQ260116C00080000 | 2024-06-11 11:36AM EDT | 80.00 | 1.90 | 0.80 | 2.80 | 0.00 | - | 2 | 6 | 29.32% |
| NDAQ260116C00085000 | 2024-06-07 12:33PM EDT | 85.00 | 1.20 | 0.80 | 1.55 | 0.00 | - | 1 | 34 | 26.41% |
| NDAQ260116C00090000 | 2024-06-13 12:10PM EDT | 90.00 | 0.60 | 0.35 | 0.75 | 0.00 | - | 30 | 48 | 23.84% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ260116P00025000 | 2024-06-11 2:13PM EDT | 25.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 5 | 136 | 35.99% |
| NDAQ260116P00030000 | 2024-03-27 9:30AM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 12.50% |
| NDAQ260116P00032500 | 2024-06-06 11:58AM EDT | 32.50 | 0.69 | 0.10 | 1.70 | 0.00 | - | 75 | 83 | 43.62% |
| NDAQ260116P00035000 | 2024-04-23 3:27PM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| NDAQ260116P00037500 | 2024-04-11 11:22AM EDT | 37.50 | 0.70 | 0.55 | 0.85 | 0.00 | - | 1 | 2 | 28.43% |
| NDAQ260116P00040000 | 2024-06-11 2:16PM EDT | 40.00 | 0.95 | 0.70 | 1.15 | 0.00 | - | 5 | 33 | 27.59% |
| NDAQ260116P00042500 | 2024-05-31 2:31PM EDT | 42.50 | 2.54 | 0.00 | 1.95 | 0.00 | - | 3 | 5 | 29.37% |
| NDAQ260116P00045000 | 2024-06-10 11:43AM EDT | 45.00 | 1.55 | 0.00 | 2.45 | 0.00 | - | 1 | 23 | 28.43% |
| NDAQ260116P00047500 | 2024-05-22 1:24PM EDT | 47.50 | 1.60 | 1.75 | 2.25 | 0.00 | - | 1 | 11 | 23.80% |
| NDAQ260116P00050000 | 2024-04-11 2:57PM EDT | 50.00 | 2.40 | 2.15 | 2.50 | 0.00 | - | 2 | 51 | 21.40% |
| NDAQ260116P00052500 | 2024-05-16 12:14PM EDT | 52.50 | 2.65 | 2.95 | 3.50 | 0.00 | - | - | 2 | 21.81% |
| NDAQ260116P00055000 | 2024-05-16 12:14PM EDT | 55.00 | 3.30 | 2.85 | 5.20 | 0.00 | - | 2 | 14 | 24.07% |
| NDAQ260116P00057500 | 2024-05-21 11:46AM EDT | 57.50 | 4.10 | 3.70 | 6.60 | 0.00 | - | 1 | 13 | 24.54% |
| NDAQ260116P00060000 | 2024-06-03 9:31AM EDT | 60.00 | 6.10 | 5.70 | 6.60 | 0.00 | - | 4 | 15 | 19.75% |
| NDAQ260116P00062500 | 2024-06-05 3:56PM EDT | 62.50 | 7.00 | 6.90 | 8.60 | 0.00 | - | 4 | 6 | 21.30% |
| NDAQ260116P00065000 | 2024-05-21 11:46AM EDT | 65.00 | 7.20 | 7.70 | 11.40 | 0.00 | - | 1 | 2 | 25.18% |
| NDAQ260116P00067500 | 2024-04-15 10:10AM EDT | 67.50 | 9.10 | 8.90 | 9.40 | 0.00 | - | - | 1 | 9.93% |
| NDAQ260116P00070000 | 2024-02-28 11:46AM EDT | 70.00 | 14.00 | 8.30 | 12.00 | 0.00 | - | - | 4 | 12.23% |
| NDAQ260116P00075000 | 2024-05-15 10:31AM EDT | 75.00 | 14.60 | 15.60 | 17.80 | 0.00 | - | 1 | 13 | 19.83% |
| NDAQ260116P00080000 | 2024-04-12 11:03AM EDT | 80.00 | 18.10 | 17.00 | 20.50 | 0.00 | - | 2 | 1 | 0.00% |
