Marchés français ouverture 2 h 6 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 052,63 +435,53 (+1,13 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 930,02 -265,58 (-1,38 %) Bitcoin EUR
64 161,06 +144,07 (+0,23 %)
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
Options d’achatpour29 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C16800000 | 2024-04-26 10:26AM EDT | 16,800.00 | 1,067.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240529C16900000 | 2024-04-26 10:26AM EDT | 16,900.00 | 983.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240529C17400000 | 2024-05-03 10:18AM EDT | 17,400.00 | 627.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240529C17500000 | 2024-04-26 2:00PM EDT | 17,500.00 | 570.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240529C17675000 | 2024-05-10 3:25PM EDT | 17,675.00 | 608.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C17700000 | 2024-05-01 10:19AM EDT | 17,700.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C17800000 | 2024-05-01 10:27AM EDT | 17,800.00 | 195.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C17900000 | 2024-05-01 4:11PM EDT | 17,900.00 | 147.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C18000000 | 2024-05-01 4:11PM EDT | 18,000.00 | 119.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529C18100000 | 2024-05-06 4:03PM EDT | 18,100.00 | 312.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240529C18125000 | 2024-05-13 1:03PM EDT | 18,125.00 | 302.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529C18200000 | 2024-05-15 9:57AM EDT | 18,200.00 | 344.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDXP240529C18250000 | 2024-05-17 1:09PM EDT | 18,250.00 | 387.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529C18300000 | 2024-05-03 2:36PM EDT | 18,300.00 | 165.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529C18325000 | 2024-05-03 2:36PM EDT | 18,325.00 | 157.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529C18350000 | 2024-05-22 2:02PM EDT | 18,350.00 | 370.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240529C18400000 | 2024-05-15 1:08PM EDT | 18,400.00 | 314.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240529C18425000 | 2024-05-14 12:48PM EDT | 18,425.00 | 147.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C18450000 | 2024-05-22 3:52PM EDT | 18,450.00 | 293.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529C18475000 | 2024-05-14 12:48PM EDT | 18,475.00 | 128.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C18500000 | 2024-05-22 10:27AM EDT | 18,500.00 | 309.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529C18525000 | 2024-05-06 1:45PM EDT | 18,525.00 | 112.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C18550000 | 2024-05-22 10:27AM EDT | 18,550.00 | 273.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529C18575000 | 2024-05-15 12:48PM EDT | 18,575.00 | 202.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C18600000 | 2024-05-21 9:59AM EDT | 18,600.00 | 182.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529C18650000 | 2024-05-15 1:52PM EDT | 18,650.00 | 187.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C18675000 | 2024-05-15 1:49PM EDT | 18,675.00 | 170.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C18700000 | 2024-05-21 9:59AM EDT | 18,700.00 | 131.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529C18725000 | 2024-05-22 1:18PM EDT | 18,725.00 | 164.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDXP240529C18750000 | 2024-05-22 2:07PM EDT | 18,750.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| NDXP240529C18775000 | 2024-05-15 11:52AM EDT | 18,775.00 | 106.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDXP240529C18800000 | 2024-05-22 1:12PM EDT | 18,800.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NDXP240529C18875000 | 2024-05-17 2:15PM EDT | 18,875.00 | 43.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240529C18900000 | 2024-05-22 1:32PM EDT | 18,900.00 | 85.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240529C18925000 | 2024-05-15 3:33PM EDT | 18,925.00 | 88.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240529C18950000 | 2024-05-22 9:53AM EDT | 18,950.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240529C19000000 | 2024-05-22 2:28PM EDT | 19,000.00 | 37.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240529C19025000 | 2024-05-16 11:04AM EDT | 19,025.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240529C19050000 | 2024-05-16 10:58AM EDT | 19,050.00 | 58.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240529C19075000 | 2024-05-15 2:49PM EDT | 19,075.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240529C19100000 | 2024-05-17 3:47PM EDT | 19,100.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240529C19200000 | 2024-05-22 2:28PM EDT | 19,200.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240529C19225000 | 2024-05-06 9:31AM EDT | 19,225.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240529C19250000 | 2024-05-15 11:10AM EDT | 19,250.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240529C19275000 | 2024-05-21 9:47AM EDT | 19,275.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240529C19350000 | 2024-05-10 9:30AM EDT | 19,350.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240529C19400000 | 2024-05-22 3:54PM EDT | 19,400.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240529C19425000 | 2024-05-22 3:54PM EDT | 19,425.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour29 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P14000000 | 2024-04-24 9:30AM EDT | 14,000.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDXP240529P14100000 | 2024-04-24 9:30AM EDT | 14,100.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDXP240529P14200000 | 2024-05-10 2:40PM EDT | 14,200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDXP240529P15300000 | 2024-05-21 3:58PM EDT | 15,300.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP240529P15600000 | 2024-04-26 1:41PM EDT | 15,600.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NDXP240529P16025000 | 2024-05-08 9:35AM EDT | 16,025.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDXP240529P16100000 | 2024-05-08 9:35AM EDT | 16,100.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDXP240529P16150000 | 2024-05-08 9:47AM EDT | 16,150.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240529P16200000 | 2024-05-08 9:47AM EDT | 16,200.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240529P16400000 | 2024-05-16 1:36PM EDT | 16,400.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240529P16500000 | 2024-05-06 4:02PM EDT | 16,500.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NDXP240529P16600000 | 2024-05-06 4:02PM EDT | 16,600.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NDXP240529P16700000 | 2024-05-02 4:09PM EDT | 16,700.00 | 80.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240529P16750000 | 2024-05-17 2:23PM EDT | 16,750.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NDXP240529P16800000 | 2024-05-21 9:36AM EDT | 16,800.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240529P16900000 | 2024-05-14 2:15PM EDT | 16,900.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240529P16950000 | 2024-05-08 9:40AM EDT | 16,950.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240529P17000000 | 2024-05-20 12:49PM EDT | 17,000.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240529P17100000 | 2024-05-21 11:14AM EDT | 17,100.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240529P17150000 | 2024-05-08 9:40AM EDT | 17,150.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240529P17200000 | 2024-04-30 12:54PM EDT | 17,200.00 | 208.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240529P17225000 | 2024-05-13 1:03PM EDT | 17,225.00 | 26.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240529P17250000 | 2024-05-17 2:23PM EDT | 17,250.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NDXP240529P17300000 | 2024-05-22 10:09AM EDT | 17,300.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240529P17325000 | 2024-05-20 3:08PM EDT | 17,325.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NDXP240529P17350000 | 2024-05-21 10:54AM EDT | 17,350.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240529P17375000 | 2024-05-20 3:08PM EDT | 17,375.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NDXP240529P17400000 | 2024-05-22 1:27PM EDT | 17,400.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240529P17450000 | 2024-05-21 9:38AM EDT | 17,450.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NDXP240529P17500000 | 2024-05-22 10:01AM EDT | 17,500.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NDXP240529P17550000 | 2024-05-21 9:57AM EDT | 17,550.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDXP240529P17600000 | 2024-05-21 9:42AM EDT | 17,600.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240529P17675000 | 2024-05-22 2:45PM EDT | 17,675.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NDXP240529P17700000 | 2024-05-21 9:42AM EDT | 17,700.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NDXP240529P17775000 | 2024-05-22 10:01AM EDT | 17,775.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NDXP240529P17900000 | 2024-05-22 3:27PM EDT | 17,900.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240529P17950000 | 2024-05-21 12:09PM EDT | 17,950.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240529P17975000 | 2024-05-22 12:03PM EDT | 17,975.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240529P18000000 | 2024-05-22 3:00PM EDT | 18,000.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240529P18025000 | 2024-05-15 10:38AM EDT | 18,025.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240529P18050000 | 2024-05-22 9:53AM EDT | 18,050.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240529P18100000 | 2024-05-17 3:16PM EDT | 18,100.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240529P18150000 | 2024-05-22 9:59AM EDT | 18,150.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP240529P18175000 | 2024-05-17 2:15PM EDT | 18,175.00 | 61.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240529P18200000 | 2024-05-22 9:53AM EDT | 18,200.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240529P18225000 | 2024-05-15 9:59AM EDT | 18,225.00 | 135.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240529P18250000 | 2024-05-17 2:59PM EDT | 18,250.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240529P18275000 | 2024-05-22 2:08PM EDT | 18,275.00 | 34.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240529P18300000 | 2024-04-26 1:46PM EDT | 18,300.00 | 645.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240529P18325000 | 2024-05-15 3:51PM EDT | 18,325.00 | 96.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240529P18350000 | 2024-05-15 3:51PM EDT | 18,350.00 | 103.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240529P18400000 | 2024-05-21 3:25PM EDT | 18,400.00 | 49.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NDXP240529P18450000 | 2024-05-21 3:25PM EDT | 18,450.00 | 60.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDXP240529P18490000 | 2024-05-20 10:40AM EDT | 18,490.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240529P18500000 | 2024-05-22 11:52AM EDT | 18,500.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240529P18575000 | 2024-05-22 1:33PM EDT | 18,575.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NDXP240529P18600000 | 2024-05-22 3:04PM EDT | 18,600.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDXP240529P18700000 | 2024-05-22 3:51PM EDT | 18,700.00 | 188.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NDXP240529P18750000 | 2024-05-22 1:32PM EDT | 18,750.00 | 150.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529P18800000 | 2024-05-16 10:40AM EDT | 18,800.00 | 275.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529P19000000 | 2024-05-16 11:06AM EDT | 19,000.00 | 387.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
