La bourse ferme dans 5 h 45 min
CAC 40
7 988,98 -68,82 (-0,85 %) Euro Stoxx 50
4 995,86 -34,49 (-0,69 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0853 -0,0007 (-0,07 %) Gold future
2 342,80 -13,70 (-0,58 %) Bitcoin EUR
62 447,13 -432,91 (-0,69 %)
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:17700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C17700000 | 2024-05-28 1:48PM EDT | 2024-05-29 | 1,151.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C17700000 | 2024-05-10 2:27PM EDT | 2024-05-30 | 585.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531C17700000 | 2024-05-07 10:22AM EDT | 2024-05-31 | 596.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NDXP240607C17700000 | 2024-04-25 10:11AM EDT | 2024-06-07 | 305.80 | 1,133.00 | 1,152.60 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP240611C17700000 | 2024-05-28 1:48PM EDT | 2024-06-11 | 1,194.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621C17700000 | 2024-05-21 10:48AM EDT | 2024-06-21 | 1,093.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628C17700000 | 2024-05-22 12:21PM EDT | 2024-06-28 | 1,206.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C17700000 | 2024-05-07 2:42PM EDT | 2024-07-19 | 867.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240816C17700000 | 2024-05-15 10:09AM EDT | 2024-08-16 | 1,208.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX240920C17700000 | 2024-02-14 2:05PM EDT | 2024-09-20 | 1,292.60 | 1,308.70 | 1,325.30 | 0.00 | - | 2 | 16 | 13.56% |
| NDX241220C17700000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 1,372.00 | 2,049.30 | 2,063.10 | 0.00 | - | 18 | 28 | 25.61% |
| NDX250117C17700000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 1,610.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 2025-03-21 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 11.01% |
| NDX250417C17700000 | 2024-04-30 3:25PM EDT | 2025-04-17 | 1,738.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250620C17700000 | 2024-05-15 2:02PM EDT | 2025-06-20 | 2,503.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX251219C17700000 | 2024-05-28 9:30AM EDT | 2025-12-19 | 3,285.31 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P17700000 | 2024-05-24 11:59AM EDT | 2024-05-29 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP240530P17700000 | 2024-05-22 3:42PM EDT | 2024-05-30 | 7.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NDXP240531P17700000 | 2024-05-28 11:12AM EDT | 2024-05-31 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240603P17700000 | 2024-05-24 9:30AM EDT | 2024-06-03 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240604P17700000 | 2024-05-23 11:18AM EDT | 2024-06-04 | 8.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240606P17700000 | 2024-05-07 9:57AM EDT | 2024-06-06 | 174.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240607P17700000 | 2024-05-28 10:47AM EDT | 2024-06-07 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240610P17700000 | 2024-05-28 1:02PM EDT | 2024-06-10 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240611P17700000 | 2024-05-28 1:16PM EDT | 2024-06-11 | 14.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NDXP240613P17700000 | 2024-05-17 10:52AM EDT | 2024-06-13 | 60.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240614P17700000 | 2024-05-24 12:12PM EDT | 2024-06-14 | 31.73 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| NDXP240617P17700000 | 2024-05-17 2:14PM EDT | 2024-06-17 | 77.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NDX240621P17700000 | 2024-05-28 2:34PM EDT | 2024-06-21 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240628P17700000 | 2024-05-23 1:43PM EDT | 2024-06-28 | 73.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NDXP240701P17700000 | 2024-05-24 12:10PM EDT | 2024-07-01 | 63.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240705P17700000 | 2024-05-28 1:53PM EDT | 2024-07-05 | 71.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240719P17700000 | 2024-05-20 12:39PM EDT | 2024-07-19 | 126.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240816P17700000 | 2024-05-24 11:05AM EDT | 2024-08-16 | 170.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240920P17700000 | 2024-05-17 12:13PM EDT | 2024-09-20 | 309.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NDX241018P17700000 | 2024-05-16 12:21PM EDT | 2024-10-18 | 355.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX241115P17700000 | 2024-05-17 10:32AM EDT | 2024-11-15 | 449.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NDX241220P17700000 | 2024-05-28 11:51AM EDT | 2024-12-20 | 448.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDXP241231P17700000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 882.20 | 860.60 | 880.10 | 0.00 | - | 6 | 5 | 24.72% |
