La bourse ferme dans 6 h 54 min
CAC 40
7 996,86 -60,94 (-0,76 %) Euro Stoxx 50
5 003,30 -27,05 (-0,54 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0839 -0,0022 (-0,21 %) Gold future
2 348,70 -7,80 (-0,33 %) Bitcoin EUR
62 577,91 -110,68 (-0,18 %)
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:17500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C17500000 | 2024-04-26 2:00PM EDT | 2024-05-29 | 570.70 | 1,295.30 | 1,316.60 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP240530C17500000 | 2024-04-26 1:40PM EDT | 2024-05-30 | 581.25 | 1,297.50 | 1,318.50 | 0.00 | - | 45 | 25 | 0.00% |
| NDXP240531C17500000 | 2024-05-21 2:27PM EDT | 2024-05-31 | 1,205.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240604C17500000 | 2024-05-22 11:19AM EDT | 2024-06-04 | 1,286.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240605C17500000 | 2024-05-01 11:25AM EDT | 2024-06-05 | 352.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240607C17500000 | 2024-05-23 3:01PM EDT | 2024-06-07 | 1,131.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240614C17500000 | 2024-04-26 2:14PM EDT | 2024-06-14 | 669.73 | 1,361.30 | 1,380.30 | 0.00 | - | 2 | 1 | 19.37% |
| NDX240621C17500000 | 2024-05-24 11:39AM EDT | 2024-06-21 | 1,422.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NDXP240628C17500000 | 2024-05-23 10:52AM EDT | 2024-06-28 | 1,411.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240719C17500000 | 2024-04-24 10:23AM EDT | 2024-07-19 | 801.06 | 1,515.50 | 1,531.70 | 0.00 | - | 4 | 25 | 22.69% |
| NDX240816C17500000 | 2024-05-15 11:40AM EDT | 2024-08-16 | 1,427.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDX240920C17500000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 1,359.52 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 0.00% |
| NDX241018C17500000 | 2024-03-26 3:46PM EDT | 2024-10-18 | 1,793.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 2024-11-15 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 0.00% |
| NDX241220C17500000 | 2024-05-15 2:27PM EDT | 2024-12-20 | 2,062.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,350.15 | 2,044.90 | 2,060.90 | 0.00 | - | 6 | 4 | 22.54% |
| NDX250117C17500000 | 2024-05-24 9:46AM EDT | 2025-01-17 | 2,253.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 2025-03-31 | 2,467.40 | 1,967.90 | 2,005.80 | 0.00 | - | 3 | 3 | 18.03% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 2025-12-19 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 0.00% |
| NDX261218C17500000 | 2024-02-05 10:39AM EDT | 2026-12-18 | 3,340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P17500000 | 2024-05-28 9:57AM EDT | 2024-05-29 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NDXP240530P17500000 | 2024-05-23 2:04PM EDT | 2024-05-30 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240531P17500000 | 2024-05-24 1:42PM EDT | 2024-05-31 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP240603P17500000 | 2024-05-28 2:39PM EDT | 2024-06-03 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDXP240604P17500000 | 2024-05-23 11:06AM EDT | 2024-06-04 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240605P17500000 | 2024-05-28 10:48AM EDT | 2024-06-05 | 4.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP240606P17500000 | 2024-05-24 12:00PM EDT | 2024-06-06 | 7.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP240607P17500000 | 2024-05-24 3:20PM EDT | 2024-06-07 | 10.29 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| NDXP240610P17500000 | 2024-05-23 2:52PM EDT | 2024-06-10 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240611P17500000 | 2024-05-09 1:35PM EDT | 2024-06-11 | 120.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240612P17500000 | 2024-05-28 11:58AM EDT | 2024-06-12 | 15.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP240614P17500000 | 2024-05-24 12:13PM EDT | 2024-06-14 | 24.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NDXP240617P17500000 | 2024-05-28 11:00AM EDT | 2024-06-17 | 24.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240620P17500000 | 2024-05-21 11:47AM EDT | 2024-06-20 | 41.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240621P17500000 | 2024-05-28 4:03PM EDT | 2024-06-21 | 30.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240624P17500000 | 2024-05-22 2:03PM EDT | 2024-06-24 | 50.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240628P17500000 | 2024-05-24 12:27PM EDT | 2024-06-28 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240705P17500000 | 2024-05-23 2:22PM EDT | 2024-07-05 | 83.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240719P17500000 | 2024-05-28 4:13PM EDT | 2024-07-19 | 81.55 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| NDX240816P17500000 | 2024-05-28 11:13AM EDT | 2024-08-16 | 141.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240920P17500000 | 2024-05-21 11:22AM EDT | 2024-09-20 | 236.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| NDXP240930P17500000 | 2024-05-02 9:31AM EDT | 2024-09-30 | 707.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241018P17500000 | 2024-05-23 12:08PM EDT | 2024-10-18 | 266.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 734.75 | 348.50 | 355.30 | 0.00 | - | 5 | 19 | 17.64% |
| NDX241220P17500000 | 2024-05-24 10:58AM EDT | 2024-12-20 | 418.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 2025-01-17 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 22.75% |
| NDX250221P17500000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,005.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX250321P17500000 | 2024-05-07 11:01AM EDT | 2025-03-21 | 749.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX250620P17500000 | 2024-05-13 3:35PM EDT | 2025-06-20 | 829.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX251219P17500000 | 2024-04-23 11:27AM EDT | 2025-12-19 | 1,275.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.78% |
| NDX261218P17500000 | 2024-02-05 10:30AM EDT | 2026-12-18 | 1,688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
