Marchés français ouverture 2 h 46 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 032,27 +415,17 (+1,08 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 923,92 -271,68 (-1,42 %) Bitcoin EUR
64 103,71 -370,54 (-0,57 %)
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’achatpour5 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605C17000000 | 2024-05-02 10:00AM EDT | 17,000.00 | 684.26 | 1,730.20 | 1,761.10 | 0.00 | - | - | 10 | 36.89% |
| NDXP240605C17200000 | 2024-04-30 10:28AM EDT | 17,200.00 | 788.76 | 1,532.30 | 1,563.10 | 0.00 | - | - | 1 | 33.79% |
| NDXP240605C17500000 | 2024-05-01 11:25AM EDT | 17,500.00 | 352.10 | 1,237.40 | 1,267.80 | 0.00 | - | - | 53 | 29.22% |
| NDXP240605C17825000 | 2024-05-08 10:00AM EDT | 17,825.00 | 503.60 | 924.00 | 953.40 | 0.00 | - | - | 1 | 24.59% |
| NDXP240605C17850000 | 2024-05-08 10:00AM EDT | 17,850.00 | 486.60 | 900.40 | 929.70 | 0.00 | - | - | 1 | 24.26% |
| NDXP240605C18100000 | 2024-05-10 9:49AM EDT | 18,100.00 | 408.24 | 670.60 | 698.20 | 0.00 | - | 1 | 106 | 21.19% |
| NDXP240605C18200000 | 2024-05-14 11:54AM EDT | 18,200.00 | 320.00 | 583.50 | 610.00 | 0.00 | - | - | 2 | 20.12% |
| NDXP240605C18350000 | 2024-05-15 12:43PM EDT | 18,350.00 | 382.50 | 460.40 | 484.70 | 0.00 | - | - | 1 | 18.71% |
| NDXP240605C18375000 | 2024-05-16 4:02PM EDT | 18,375.00 | 369.58 | 440.90 | 464.80 | 0.00 | - | - | 1 | 18.50% |
| NDXP240605C18400000 | 2024-05-16 4:02PM EDT | 18,400.00 | 352.37 | 421.70 | 445.20 | 0.00 | - | 62 | 51 | 18.29% |
| NDXP240605C18425000 | 2024-05-16 4:02PM EDT | 18,425.00 | 335.98 | 402.90 | 425.90 | 0.00 | - | - | 1 | 18.08% |
| NDXP240605C18475000 | 2024-05-15 3:08PM EDT | 18,475.00 | 346.60 | 366.50 | 388.40 | 0.00 | - | - | 1 | 17.70% |
| NDXP240605C18500000 | 2024-05-21 3:06PM EDT | 18,500.00 | 335.00 | 349.80 | 368.70 | 0.00 | - | 1 | 20 | 17.40% |
| NDXP240605C18525000 | 2024-05-21 3:06PM EDT | 18,525.00 | 317.50 | 331.40 | 352.30 | 0.00 | - | 1 | 2 | 17.33% |
| NDXP240605C18600000 | 2024-05-10 10:12AM EDT | 18,600.00 | 131.76 | 283.40 | 301.50 | 0.00 | - | 1 | 2 | 16.83% |
| NDXP240605C18675000 | 2024-05-21 10:56AM EDT | 18,675.00 | 216.95 | 237.90 | 253.70 | 0.00 | - | 1 | 2 | 16.32% |
| NDXP240605C18775000 | 2024-05-16 4:07PM EDT | 18,775.00 | 154.25 | 184.50 | 199.00 | 0.00 | - | - | 2 | 15.86% |
| NDXP240605C18800000 | 2024-05-16 4:07PM EDT | 18,800.00 | 144.25 | 172.40 | 186.40 | 0.00 | - | - | 4 | 15.74% |
| NDXP240605C18825000 | 2024-05-16 4:07PM EDT | 18,825.00 | 135.15 | 160.80 | 174.30 | 0.00 | - | - | 2 | 15.63% |
| NDXP240605C18950000 | 2024-05-16 10:11AM EDT | 18,950.00 | 115.85 | 110.90 | 121.80 | 0.00 | - | - | 2 | 15.17% |
| NDXP240605C19300000 | 2024-05-21 10:03AM EDT | 19,300.00 | 26.44 | 31.60 | 35.90 | 0.00 | - | 1 | 9 | 14.38% |
Options de ventepour5 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605P16800000 | 2024-05-03 9:35AM EDT | 16,800.00 | 73.15 | 4.00 | 5.90 | 0.00 | - | 1 | 0 | 26.14% |
| NDXP240605P16900000 | 2024-05-13 10:23AM EDT | 16,900.00 | 24.95 | 4.50 | 6.40 | 0.00 | - | 1 | 1 | 25.20% |
| NDXP240605P16950000 | 2024-05-17 9:57AM EDT | 16,950.00 | 8.81 | 4.70 | 6.70 | 0.00 | - | 10 | 10 | 24.75% |
| NDXP240605P17000000 | 2024-05-22 10:05AM EDT | 17,000.00 | 3.97 | 5.00 | 7.00 | -25.67 | -86.61% | 3 | 11 | 24.28% |
| NDXP240605P17150000 | 2024-05-17 9:57AM EDT | 17,150.00 | 11.94 | 6.10 | 8.10 | 0.00 | - | 10 | 10 | 22.90% |
| NDXP240605P17250000 | 2024-05-09 11:55AM EDT | 17,250.00 | 67.60 | 6.90 | 9.10 | 0.00 | - | 1 | 1 | 22.04% |
| NDXP240605P17275000 | 2024-05-09 11:55AM EDT | 17,275.00 | 70.60 | 7.20 | 9.30 | 0.00 | - | 1 | 1 | 21.79% |
| NDXP240605P17375000 | 2024-05-16 3:35PM EDT | 17,375.00 | 17.20 | 8.30 | 10.60 | 0.00 | - | - | 10 | 20.95% |
| NDXP240605P17475000 | 2024-05-16 3:35PM EDT | 17,475.00 | 20.20 | 9.80 | 12.20 | 0.00 | - | 10 | 11 | 20.12% |
| NDXP240605P17500000 | 2024-05-10 12:58PM EDT | 17,500.00 | 85.05 | 10.30 | 12.70 | 0.00 | - | - | 1 | 19.93% |
| NDXP240605P17600000 | 2024-05-10 10:12AM EDT | 17,600.00 | 99.80 | 12.30 | 15.00 | 0.00 | - | 1 | 1 | 19.17% |
| NDXP240605P17725000 | 2024-05-07 1:19PM EDT | 17,725.00 | 157.20 | 15.90 | 18.90 | 0.00 | - | - | 4 | 18.27% |
| NDXP240605P17775000 | 2024-05-07 11:36AM EDT | 17,775.00 | 172.70 | 17.70 | 20.90 | 0.00 | - | - | 3 | 17.93% |
| NDXP240605P17800000 | 2024-05-09 2:11PM EDT | 17,800.00 | 167.09 | 18.80 | 22.00 | 0.00 | - | 12 | 6 | 17.77% |
| NDXP240605P18000000 | 2024-05-17 10:52AM EDT | 18,000.00 | 55.19 | 29.90 | 34.70 | 0.00 | - | 2 | 1 | 16.60% |
| NDXP240605P18150000 | 2024-05-16 9:48AM EDT | 18,150.00 | 80.30 | 44.70 | 50.00 | 0.00 | - | - | 6 | 15.81% |
| NDXP240605P18175000 | 2024-05-16 10:52AM EDT | 18,175.00 | 77.30 | 47.80 | 53.30 | 0.00 | - | - | 2 | 15.70% |
| NDXP240605P18225000 | 2024-05-15 1:23PM EDT | 18,225.00 | 120.10 | 54.70 | 60.50 | 0.00 | - | - | 2 | 15.46% |
| NDXP240605P18300000 | 2024-05-15 1:23PM EDT | 18,300.00 | 140.10 | 66.90 | 73.30 | 0.00 | - | - | 2 | 15.13% |
| NDXP240605P18325000 | 2024-05-16 11:52AM EDT | 18,325.00 | 106.50 | 71.50 | 78.10 | 0.00 | - | - | 11 | 15.03% |
| NDXP240605P18375000 | 2024-05-15 3:55PM EDT | 18,375.00 | 144.35 | 81.60 | 88.70 | 0.00 | - | - | 1 | 14.82% |
| NDXP240605P18400000 | 2024-05-15 3:55PM EDT | 18,400.00 | 152.25 | 87.20 | 94.40 | 0.00 | - | - | 1 | 14.71% |
| NDXP240605P18425000 | 2024-05-22 9:59AM EDT | 18,425.00 | 79.97 | 93.00 | 100.50 | -78.78 | -49.63% | 6 | 1 | 14.60% |
| NDXP240605P18500000 | 2024-05-20 10:24AM EDT | 18,500.00 | 136.05 | 112.70 | 121.80 | 0.00 | - | 1 | 11 | 14.35% |
| NDXP240605P18525000 | 2024-05-15 3:16PM EDT | 18,525.00 | 199.75 | 120.00 | 129.30 | 0.00 | - | - | 1 | 14.24% |
| NDXP240605P18575000 | 2024-05-15 3:55PM EDT | 18,575.00 | 219.12 | 135.80 | 145.70 | 0.00 | - | - | 1 | 14.03% |
| NDXP240605P18600000 | 2024-05-21 10:56AM EDT | 18,600.00 | 163.67 | 144.40 | 154.60 | 0.00 | - | 1 | 2 | 13.92% |
| NDXP240605P18775000 | 2024-05-16 3:59PM EDT | 18,775.00 | 332.33 | 216.00 | 230.30 | 0.00 | - | - | 2 | 13.21% |
| NDXP240605P18800000 | 2024-05-16 3:59PM EDT | 18,800.00 | 348.53 | 229.00 | 243.20 | 0.00 | - | - | 4 | 13.11% |
| NDXP240605P18825000 | 2024-05-16 3:59PM EDT | 18,825.00 | 365.60 | 241.80 | 256.60 | 0.00 | - | - | 2 | 13.01% |
