La bourse ferme dans 4 h 59 min
CAC 40
7 987,91 -69,89 (-0,87 %) Euro Stoxx 50
4 997,56 -32,79 (-0,65 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0847 -0,0013 (-0,12 %) Gold future
2 345,70 -10,80 (-0,46 %) Bitcoin EUR
62 647,33 -601,20 (-0,95 %)
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:17300.00
Options d’achatpour29 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530C17300000 | 2024-04-26 10:19AM EDT | 2024-05-30 | 682.30 | 1,497.00 | 1,518.30 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240531C17300000 | 2024-05-16 10:07AM EDT | 2024-05-31 | 1,340.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240603C17300000 | 2024-05-22 11:10AM EDT | 2024-06-03 | 1,479.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240607C17300000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 895.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240621C17300000 | 2024-05-06 9:55AM EDT | 2024-06-21 | 956.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628C17300000 | 2024-04-24 12:36PM EDT | 2024-06-28 | 719.33 | 1,611.30 | 1,628.60 | 0.00 | - | 6 | 15 | 23.37% |
| NDX240719C17300000 | 2024-05-15 11:38AM EDT | 2024-07-19 | 1,464.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C17300000 | 2024-05-15 3:51PM EDT | 2024-08-16 | 1,666.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241018C17300000 | 2023-12-19 11:39AM EDT | 2024-10-18 | 1,209.50 | 1,219.40 | 1,234.20 | 0.00 | - | - | 2 | 0.00% |
| NDX241220C17300000 | 2024-01-11 2:55PM EDT | 2024-12-20 | 1,329.90 | 2,056.60 | 2,079.30 | 0.00 | - | 2 | 9 | 20.77% |
| NDXP241231C17300000 | 2024-02-01 12:56PM EDT | 2024-12-31 | 1,614.13 | 2,296.60 | 2,322.70 | 0.00 | - | - | 3 | 25.21% |
| NDX250117C17300000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,607.00 | 2,470.50 | 2,484.90 | 0.00 | - | - | 2 | 27.37% |
| NDX250516C17300000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,231.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX251219C17300000 | 2023-04-25 9:31AM EDT | 2025-12-19 | 694.00 | 962.00 | 1,162.00 | 0.00 | - | 10 | 9 | 0.00% |
Options de ventepour29 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P17300000 | 2024-05-22 10:09AM EDT | 2024-05-29 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP240530P17300000 | 2024-05-24 12:46PM EDT | 2024-05-30 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NDXP240531P17300000 | 2024-05-28 3:06PM EDT | 2024-05-31 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDXP240603P17300000 | 2024-05-15 9:38AM EDT | 2024-06-03 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240604P17300000 | 2024-05-28 10:05AM EDT | 2024-06-04 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP240606P17300000 | 2024-05-02 9:31AM EDT | 2024-06-06 | 299.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240607P17300000 | 2024-05-28 2:33PM EDT | 2024-06-07 | 6.33 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| NDXP240610P17300000 | 2024-05-16 10:13AM EDT | 2024-06-10 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240612P17300000 | 2024-05-08 2:22PM EDT | 2024-06-12 | 107.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240614P17300000 | 2024-05-28 3:03PM EDT | 2024-06-14 | 18.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NDXP240617P17300000 | 2024-05-24 10:27AM EDT | 2024-06-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240618P17300000 | 2024-05-24 10:27AM EDT | 2024-06-18 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240620P17300000 | 2024-05-17 3:59PM EDT | 2024-06-20 | 46.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX240621P17300000 | 2024-05-28 10:22AM EDT | 2024-06-21 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240624P17300000 | 2024-05-17 1:25PM EDT | 2024-06-24 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240628P17300000 | 2024-05-23 9:30AM EDT | 2024-06-28 | 31.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240705P17300000 | 2024-05-22 3:57PM EDT | 2024-07-05 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240719P17300000 | 2024-05-23 11:12AM EDT | 2024-07-19 | 71.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240816P17300000 | 2024-05-24 12:48PM EDT | 2024-08-16 | 124.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240920P17300000 | 2024-05-24 2:25PM EDT | 2024-09-20 | 188.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240930P17300000 | 2024-05-03 10:48AM EDT | 2024-09-30 | 470.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| NDX241018P17300000 | 2024-05-28 3:48PM EDT | 2024-10-18 | 248.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 27.36% |
| NDX241220P17300000 | 2024-04-04 1:11PM EDT | 2024-12-20 | 622.60 | 630.60 | 646.80 | 0.00 | - | 15 | 38 | 23.70% |
