La bourse ferme dans 4 h 48 min
CAC 40
7 981,37 -76,43 (-0,95 %) Euro Stoxx 50
4 993,54 -36,81 (-0,73 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0847 -0,0013 (-0,12 %) Gold future
2 344,20 -12,30 (-0,52 %) Bitcoin EUR
62 556,56 -589,45 (-0,93 %)
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:18100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C18100000 | 2024-05-06 4:03PM EDT | 2024-05-29 | 312.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240530C18100000 | 2024-05-24 1:55PM EDT | 2024-05-30 | 742.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531C18100000 | 2024-05-13 3:11PM EDT | 2024-05-31 | 335.74 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NDXP240603C18100000 | 2024-05-28 11:28AM EDT | 2024-06-03 | 776.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240605C18100000 | 2024-05-28 12:46PM EDT | 2024-06-05 | 800.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240607C18100000 | 2024-05-28 2:29PM EDT | 2024-06-07 | 768.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240613C18100000 | 2024-05-24 3:46PM EDT | 2024-06-13 | 797.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621C18100000 | 2024-05-17 3:23PM EDT | 2024-06-21 | 676.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240628C18100000 | 2024-05-14 3:02PM EDT | 2024-06-28 | 592.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C18100000 | 2024-05-23 12:21PM EDT | 2024-07-19 | 1,038.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C18100000 | 2024-05-10 12:29PM EDT | 2024-08-16 | 759.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240920C18100000 | 2024-05-14 2:36PM EDT | 2024-09-20 | 1,015.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240930C18100000 | 2024-05-14 2:14PM EDT | 2024-09-30 | 1,042.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241115C18100000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,238.95 | 1,471.90 | 1,491.80 | 0.00 | - | - | 1 | 21.07% |
| NDX241220C18100000 | 2024-04-04 12:46PM EDT | 2024-12-20 | 1,716.27 | 1,251.70 | 1,273.30 | 0.00 | - | 6 | 69 | 15.03% |
| NDXP241231C18100000 | 2024-01-24 2:19PM EDT | 2024-12-31 | 1,386.46 | 1,524.20 | 1,555.80 | 0.00 | - | - | 0 | 19.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P18100000 | 2024-05-28 2:30PM EDT | 2024-05-29 | 0.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| NDXP240530P18100000 | 2024-05-28 4:00PM EDT | 2024-05-30 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP240531P18100000 | 2024-05-28 10:37AM EDT | 2024-05-31 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NDXP240603P18100000 | 2024-05-28 2:58PM EDT | 2024-06-03 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDXP240604P18100000 | 2024-05-28 11:17AM EDT | 2024-06-04 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240606P18100000 | 2024-05-22 10:57AM EDT | 2024-06-06 | 35.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240607P18100000 | 2024-05-28 4:00PM EDT | 2024-06-07 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240610P18100000 | 2024-05-23 9:33AM EDT | 2024-06-10 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240612P18100000 | 2024-05-28 1:27PM EDT | 2024-06-12 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240613P18100000 | 2024-05-16 11:38AM EDT | 2024-06-13 | 111.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240614P18100000 | 2024-05-28 11:06AM EDT | 2024-06-14 | 56.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240617P18100000 | 2024-05-24 3:38PM EDT | 2024-06-17 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240620P18100000 | 2024-05-22 4:04PM EDT | 2024-06-20 | 101.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX240621P18100000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 71.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| NDXP240625P18100000 | 2024-05-24 2:02PM EDT | 2024-06-25 | 86.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240628P18100000 | 2024-05-23 3:05PM EDT | 2024-06-28 | 163.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240701P18100000 | 2024-05-24 3:25PM EDT | 2024-07-01 | 109.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240712P18100000 | 2024-05-23 10:43AM EDT | 2024-07-12 | 144.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX240719P18100000 | 2024-05-23 12:21PM EDT | 2024-07-19 | 153.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX240816P18100000 | 2024-05-28 3:00PM EDT | 2024-08-16 | 247.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDX240920P18100000 | 2024-05-24 9:51AM EDT | 2024-09-20 | 360.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241018P18100000 | 2024-05-28 10:37AM EDT | 2024-10-18 | 392.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241115P18100000 | 2024-05-23 11:16AM EDT | 2024-11-15 | 477.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX241220P18100000 | 2024-05-28 3:23PM EDT | 2024-12-20 | 558.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NDX250117P18100000 | 2024-05-23 11:21AM EDT | 2025-01-17 | 592.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX250516P18100000 | 2024-05-17 9:30AM EDT | 2025-05-16 | 836.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX250620P18100000 | 2024-05-13 12:39PM EDT | 2025-06-20 | 1,002.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
