Marchés français ouverture 3 h 42 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0834 +0,0007 (+0,07 %) HANG SENG
18 927,18 -268,42 (-1,40 %) Bitcoin EUR
64 094,38 -485,21 (-0,75 %)
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’achatpour30 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240930C11800000 | 2024-04-29 1:26PM EDT | 11,800.00 | 6,241.25 | 7,110.80 | 7,126.90 | 0.00 | - | - | 4 | 57.53% |
| NDXP240930C12800000 | 2024-04-29 1:26PM EDT | 12,800.00 | 5,282.45 | 6,137.60 | 6,154.40 | 0.00 | - | - | 4 | 50.94% |
| NDXP240930C13500000 | 2024-01-08 10:36AM EDT | 13,500.00 | 3,568.43 | 4,577.10 | 4,777.10 | 0.00 | - | - | 2 | 0.00% |
| NDXP240930C13600000 | 2024-03-08 12:54PM EDT | 13,600.00 | 5,021.02 | 4,879.70 | 4,900.00 | 0.00 | - | 9 | 9 | 0.00% |
| NDXP240930C13700000 | 2024-03-08 12:54PM EDT | 13,700.00 | 4,928.78 | 4,786.40 | 4,806.80 | 0.00 | - | 9 | 5 | 0.00% |
| NDXP240930C13800000 | 2024-05-02 12:57PM EDT | 13,800.00 | 3,940.90 | 5,170.10 | 5,186.00 | 0.00 | - | 9 | 4 | 45.05% |
| NDXP240930C13900000 | 2024-05-02 12:57PM EDT | 13,900.00 | 3,848.11 | 5,073.70 | 5,089.60 | 0.00 | - | - | 9 | 44.43% |
| NDXP240930C14500000 | 2023-11-03 10:38AM EDT | 14,500.00 | 1,865.60 | 2,502.70 | 2,531.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240930C15500000 | 2023-10-02 9:30AM EDT | 15,500.00 | 1,312.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930C16100000 | 2023-10-02 9:30AM EDT | 16,100.00 | 1,012.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 17,000.00 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 0.00% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 17,500.00 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240930C17600000 | 2024-04-24 9:47AM EDT | 17,600.00 | 1,110.00 | 1,689.40 | 1,706.00 | 0.00 | - | - | 1 | 24.53% |
| NDXP240930C17900000 | 2024-05-03 10:55AM EDT | 17,900.00 | 956.96 | 1,455.80 | 1,471.40 | 0.00 | - | 1 | 1 | 23.30% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 18,000.00 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 8.48% |
| NDXP240930C18100000 | 2024-05-14 2:14PM EDT | 18,100.00 | 1,042.18 | 1,307.40 | 1,323.40 | 0.00 | - | 2 | 2 | 22.55% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 18,200.00 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 11.44% |
| NDXP240930C18300000 | 2024-04-10 10:26AM EDT | 18,300.00 | 988.10 | 853.70 | 866.30 | 0.00 | - | 1 | 55 | 14.55% |
| NDXP240930C18400000 | 2024-05-15 9:41AM EDT | 18,400.00 | 944.00 | 1,098.30 | 1,112.50 | 0.00 | - | 2 | 1 | 21.48% |
| NDXP240930C18500000 | 2024-05-20 10:01AM EDT | 18,500.00 | 1,004.20 | 1,032.10 | 1,046.40 | 0.00 | - | 1 | 4 | 21.15% |
| NDXP240930C19000000 | 2024-05-15 3:02PM EDT | 19,000.00 | 699.04 | 732.90 | 747.00 | 0.00 | - | 2 | 5 | 19.68% |
| NDXP240930C19100000 | 2024-05-03 9:57AM EDT | 19,100.00 | 439.35 | 679.60 | 693.80 | 0.00 | - | 1 | 1 | 19.42% |
| NDXP240930C19200000 | 2024-05-03 9:57AM EDT | 19,200.00 | 405.20 | 629.10 | 642.70 | 0.00 | - | 1 | 1 | 19.16% |
| NDXP240930C19300000 | 2024-05-15 3:02PM EDT | 19,300.00 | 556.98 | 581.00 | 594.10 | 0.00 | - | 2 | 3 | 18.92% |
| NDXP240930C19500000 | 2024-05-13 9:30AM EDT | 19,500.00 | 358.40 | 492.20 | 504.40 | 0.00 | - | 1 | 2 | 18.47% |
| NDXP240930C19600000 | 2024-05-13 9:30AM EDT | 19,600.00 | 328.39 | 451.30 | 463.10 | 0.00 | - | 1 | 1 | 18.26% |
| NDXP240930C19700000 | 2024-05-01 2:45PM EDT | 19,700.00 | 206.65 | 412.90 | 424.20 | 0.00 | - | - | 5 | 18.06% |
| NDXP240930C19800000 | 2024-05-09 11:09AM EDT | 19,800.00 | 251.50 | 376.90 | 387.70 | 0.00 | - | 1 | 5 | 17.87% |
| NDXP240930C19900000 | 2024-05-14 3:50PM EDT | 19,900.00 | 268.50 | 343.20 | 353.50 | 0.00 | - | 10 | 30 | 17.68% |
| NDXP240930C20000000 | 2024-05-17 12:07PM EDT | 20,000.00 | 290.00 | 311.80 | 321.70 | 0.00 | - | 5 | 15 | 17.52% |
| NDXP240930C20100000 | 2024-05-10 9:47AM EDT | 20,100.00 | 207.25 | 282.70 | 292.30 | 0.00 | - | - | 3 | 17.36% |
| NDXP240930C20200000 | 2024-05-01 10:17AM EDT | 20,200.00 | 106.50 | 255.60 | 264.70 | 0.00 | - | 5 | 15 | 17.21% |
| NDXP240930C20300000 | 2024-04-15 1:26PM EDT | 20,300.00 | 218.67 | 223.30 | 230.80 | 0.00 | - | 3 | 3 | 16.81% |
| NDXP240930C20400000 | 2024-04-15 1:26PM EDT | 20,400.00 | 200.52 | 201.80 | 209.00 | 0.00 | - | 3 | 3 | 16.72% |
| NDXP240930C20900000 | 2024-05-09 2:32PM EDT | 20,900.00 | 78.98 | 119.70 | 126.30 | 0.00 | - | 1 | 1 | 16.42% |
| NDXP240930C21000000 | 2024-05-20 10:29AM EDT | 21,000.00 | 111.66 | 106.70 | 113.10 | 0.00 | - | 1 | 4 | 16.35% |
| NDXP240930C21200000 | 2024-05-20 10:58AM EDT | 21,200.00 | 88.49 | 84.50 | 90.50 | 0.00 | - | 1 | 5 | 16.23% |
| NDXP240930C21600000 | 2024-03-01 1:25PM EDT | 21,600.00 | 145.55 | 121.70 | 129.70 | 0.00 | - | 1 | 1 | 19.78% |
| NDXP240930C21800000 | 2024-03-21 2:49PM EDT | 21,800.00 | 133.49 | 17.40 | 25.90 | 0.00 | - | 1 | 3 | 14.34% |
Options de ventepour30 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240930P11800000 | 2024-04-29 1:26PM EDT | 11,800.00 | 26.50 | 7.40 | 12.00 | 0.00 | - | - | 4 | 33.88% |
| NDXP240930P12400000 | 2024-04-24 10:24AM EDT | 12,400.00 | 44.00 | 11.20 | 16.00 | 0.00 | - | 1 | 1 | 31.83% |
| NDXP240930P12800000 | 2024-04-29 1:26PM EDT | 12,800.00 | 43.70 | 14.40 | 19.10 | 0.00 | - | - | 4 | 30.42% |
| NDXP240930P13000000 | 2024-05-17 10:31AM EDT | 13,000.00 | 19.90 | 16.30 | 20.90 | 0.00 | - | 2 | 11 | 29.72% |
| NDXP240930P13400000 | 2023-12-18 2:25PM EDT | 13,400.00 | 211.52 | 172.50 | 179.60 | 0.00 | - | 1 | 0 | 42.56% |
| NDXP240930P13500000 | 2024-05-20 11:09AM EDT | 13,500.00 | 24.60 | 21.90 | 26.50 | 0.00 | - | 1 | 18 | 28.06% |
| NDXP240930P14000000 | 2024-01-10 4:05PM EDT | 14,000.00 | 241.89 | 134.50 | 141.20 | 0.00 | - | - | 1 | 35.81% |
| NDXP240930P14100000 | 2024-05-03 10:00AM EDT | 14,100.00 | 64.00 | 30.90 | 35.40 | 0.00 | - | 1 | 1 | 26.09% |
| NDXP240930P14200000 | 2024-05-03 10:00AM EDT | 14,200.00 | 65.50 | 32.60 | 37.20 | 0.00 | - | 2 | 2 | 25.77% |
| NDXP240930P14300000 | 2024-04-18 10:19AM EDT | 14,300.00 | 156.67 | 37.80 | 42.30 | 0.00 | - | 1 | 1 | 25.83% |
| NDXP240930P14400000 | 2024-03-18 9:31AM EDT | 14,400.00 | 150.00 | 162.40 | 169.10 | 0.00 | - | 20 | 20 | 34.71% |
| NDXP240930P14500000 | 2024-04-18 10:19AM EDT | 14,500.00 | 173.04 | 42.30 | 46.80 | 0.00 | - | 1 | 1 | 25.20% |
| NDXP240930P14900000 | 2023-11-07 10:30AM EDT | 14,900.00 | 795.90 | 547.00 | 562.10 | 0.00 | - | - | 1 | 47.28% |
| NDXP240930P15000000 | 2024-05-16 11:18AM EDT | 15,000.00 | 56.75 | 51.60 | 56.30 | 0.00 | - | 1 | 6 | 23.27% |
| NDXP240930P15300000 | 2024-01-22 11:39AM EDT | 15,300.00 | 336.80 | 314.90 | 322.40 | 0.00 | - | - | 2 | 35.15% |
| NDXP240930P15400000 | 2024-01-22 11:39AM EDT | 15,400.00 | 351.90 | 329.00 | 336.40 | 0.00 | - | - | 2 | 34.92% |
| NDXP240930P15500000 | 2024-05-17 2:21PM EDT | 15,500.00 | 81.55 | 69.30 | 74.30 | 0.00 | - | 1 | 5 | 21.78% |
| NDXP240930P15600000 | 2024-01-22 11:39AM EDT | 15,600.00 | 384.00 | 360.20 | 367.70 | 0.00 | - | - | 4 | 34.50% |
| NDXP240930P15700000 | 2024-05-17 2:21PM EDT | 15,700.00 | 92.30 | 78.30 | 83.40 | 0.00 | - | 2 | 3 | 21.20% |
| NDXP240930P15800000 | 2024-05-17 2:21PM EDT | 15,800.00 | 98.62 | 83.20 | 88.50 | 0.00 | - | 1 | 28 | 20.92% |
| NDXP240930P16000000 | 2024-05-15 3:02PM EDT | 16,000.00 | 107.00 | 94.20 | 99.60 | 0.00 | - | 2 | 7 | 20.34% |
| NDXP240930P16100000 | 2024-05-13 10:04AM EDT | 16,100.00 | 158.00 | 100.30 | 105.80 | 0.00 | - | 11 | 11 | 20.06% |
| NDXP240930P16200000 | 2024-05-13 9:30AM EDT | 16,200.00 | 164.55 | 106.80 | 112.50 | 0.00 | - | 1 | 1 | 19.79% |
| NDXP240930P16300000 | 2024-02-28 1:38PM EDT | 16,300.00 | 367.25 | 272.20 | 280.80 | 0.00 | - | 1 | 1 | 26.00% |
| NDXP240930P16500000 | 2024-03-20 2:34PM EDT | 16,500.00 | 362.00 | 593.80 | 606.80 | 0.00 | - | 2 | 3 | 34.59% |
| NDXP240930P16600000 | 2024-05-16 11:18AM EDT | 16,600.00 | 150.30 | 137.90 | 144.10 | 0.00 | - | - | 1 | 18.68% |
| NDXP240930P16800000 | 2024-05-02 9:31AM EDT | 16,800.00 | 476.09 | 157.10 | 163.60 | 0.00 | - | 1 | 6 | 18.13% |
| NDXP240930P16900000 | 2024-05-21 1:58PM EDT | 16,900.00 | 168.60 | 167.80 | 174.40 | 0.00 | - | 1 | 15 | 17.86% |
| NDXP240930P17000000 | 2024-05-14 3:53PM EDT | 17,000.00 | 254.30 | 179.30 | 186.00 | 0.00 | - | 1 | 6 | 17.59% |
| NDXP240930P17100000 | 2024-03-18 10:21AM EDT | 17,100.00 | 509.71 | 635.80 | 646.70 | 0.00 | - | 2 | 5 | 30.31% |
| NDXP240930P17200000 | 2024-03-18 10:21AM EDT | 17,200.00 | 534.18 | 666.90 | 678.00 | 0.00 | - | 2 | 5 | 30.22% |
| NDXP240930P17300000 | 2024-05-03 10:48AM EDT | 17,300.00 | 470.18 | 218.90 | 226.10 | 0.00 | - | 32 | 3 | 16.78% |
| NDXP240930P17400000 | 2024-04-25 9:43AM EDT | 17,400.00 | 786.66 | 234.10 | 241.50 | 0.00 | - | - | 1 | 16.51% |
| NDXP240930P17500000 | 2024-05-02 9:31AM EDT | 17,500.00 | 707.81 | 249.80 | 258.00 | 0.00 | - | 1 | 27 | 16.25% |
| NDXP240930P17600000 | 2024-05-14 2:14PM EDT | 17,600.00 | 389.95 | 268.00 | 275.60 | 0.00 | - | 3 | 5 | 15.97% |
| NDXP240930P17800000 | 2024-01-24 11:52AM EDT | 17,800.00 | 860.85 | 736.80 | 751.80 | 0.00 | - | - | 1 | 26.36% |
| NDXP240930P17900000 | 2024-05-03 10:55AM EDT | 17,900.00 | 686.55 | 327.60 | 336.60 | 0.00 | - | 33 | 3 | 15.17% |
| NDXP240930P18000000 | 2024-04-24 11:19AM EDT | 18,000.00 | 921.69 | 350.60 | 359.80 | 0.00 | - | 2 | 3 | 14.89% |
| NDXP240930P18200000 | 2024-05-14 2:14PM EDT | 18,200.00 | 574.55 | 401.50 | 411.00 | 0.00 | - | 3 | 3 | 14.34% |
| NDXP240930P18300000 | 2024-05-15 9:40AM EDT | 18,300.00 | 549.84 | 429.60 | 439.20 | 0.00 | - | - | 2 | 14.05% |
| NDXP240930P18500000 | 2024-04-24 11:19AM EDT | 18,500.00 | 1,179.05 | 491.50 | 501.40 | 0.00 | - | - | 1 | 13.47% |
| NDXP240930P19000000 | 2024-01-08 10:36AM EDT | 19,000.00 | 2,252.55 | 1,392.50 | 1,414.30 | 0.00 | - | - | 2 | 28.04% |
| NDXP240930P19200000 | 2024-03-11 10:25AM EDT | 19,200.00 | 1,440.00 | 1,308.80 | 1,318.60 | 0.00 | - | 1 | 1 | 23.27% |
| NDXP240930P19400000 | 2024-02-05 10:35AM EDT | 19,400.00 | 1,679.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240930P20400000 | 2024-02-05 10:35AM EDT | 20,400.00 | 2,387.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240930P20800000 | 2024-04-25 10:12AM EDT | 20,800.00 | 3,163.81 | 1,843.60 | 1,859.60 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930P21000000 | 2024-04-25 10:12AM EDT | 21,000.00 | 3,347.20 | 2,012.10 | 2,028.30 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930P21400000 | 2024-02-05 10:35AM EDT | 21,400.00 | 3,217.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
