Marchés français ouverture 4 h 26 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 893,90 +276,80 (+0,72 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 780,57 -415,03 (-2,16 %) Bitcoin EUR
64 102,52 -739,32 (-1,14 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241115C14000000 | 2024-03-20 2:07PM EDT | 14,000.00 | 4,704.98 | 3,641.40 | 3,666.70 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C14100000 | 2024-03-20 2:07PM EDT | 14,100.00 | 4,615.13 | 3,555.50 | 3,580.30 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C14800000 | 2024-01-26 4:48PM EDT | 14,800.00 | 3,454.17 | 3,838.50 | 3,865.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241115C15000000 | 2024-01-29 2:37PM EDT | 15,000.00 | 3,350.80 | 3,599.80 | 3,623.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241115C16100000 | 2023-12-21 4:26PM EDT | 16,100.00 | 2,025.00 | 2,368.80 | 2,393.30 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C16500000 | 2024-04-18 12:46PM EDT | 16,500.00 | 2,040.40 | 2,664.80 | 2,682.40 | 0.00 | - | 12 | 12 | 26.46% |
| NDX241115C16600000 | 2024-05-15 2:02PM EDT | 16,600.00 | 2,636.60 | 2,732.10 | 2,746.00 | 0.00 | - | 12 | 12 | 29.81% |
| NDX241115C16700000 | 2024-05-14 2:40PM EDT | 16,700.00 | 2,295.30 | 2,647.40 | 2,660.40 | 0.00 | - | - | 2 | 29.38% |
| NDX241115C16800000 | 2024-05-15 10:40AM EDT | 16,800.00 | 2,373.76 | 2,563.40 | 2,576.40 | 0.00 | - | 20 | 14 | 28.98% |
| NDX241115C17000000 | 2024-04-18 9:53AM EDT | 17,000.00 | 1,685.36 | 2,253.10 | 2,268.50 | 0.00 | - | - | 1 | 24.89% |
| NDX241115C17200000 | 2023-11-30 10:39AM EDT | 17,200.00 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | - | - | 1 | 0.00% |
| NDX241115C17400000 | 2023-11-17 10:41AM EDT | 17,400.00 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 17,500.00 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 11.00% |
| NDX241115C18000000 | 2024-05-22 2:16PM EDT | 18,000.00 | 1,608.20 | 1,626.70 | 1,639.00 | +313.45 | +24.21% | 1 | 1 | 24.64% |
| NDX241115C18100000 | 2024-02-05 4:42PM EDT | 18,100.00 | 1,238.95 | 1,471.90 | 1,491.80 | 0.00 | - | - | 1 | 22.79% |
| NDX241115C18300000 | 2024-05-21 12:49PM EDT | 18,300.00 | 1,395.50 | 1,418.80 | 1,430.20 | 0.00 | - | 1 | 2 | 23.69% |
| NDX241115C18500000 | 2024-05-21 4:08PM EDT | 18,500.00 | 1,294.20 | 1,287.50 | 1,297.10 | 0.00 | - | 1 | 4 | 23.08% |
| NDX241115C18600000 | 2024-05-20 11:22AM EDT | 18,600.00 | 1,192.93 | 1,224.20 | 1,235.20 | 0.00 | - | 1 | 1 | 22.82% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 19,000.00 | 563.92 | 897.60 | 909.90 | 0.00 | - | 1 | 2 | 20.07% |
| NDX241115C19100000 | 2024-04-19 9:56AM EDT | 19,100.00 | 530.07 | 846.30 | 858.50 | 0.00 | - | 1 | 0 | 19.89% |
| NDX241115C19200000 | 2024-04-02 10:00AM EDT | 19,200.00 | 820.80 | 426.40 | 435.00 | 0.00 | - | 2 | 2 | 12.40% |
| NDX241115C19300000 | 2024-04-04 2:13PM EDT | 19,300.00 | 853.00 | 554.50 | 568.20 | 0.00 | - | 10 | 5 | 15.76% |
| NDX241115C19400000 | 2024-05-03 10:43AM EDT | 19,400.00 | 504.80 | 778.50 | 788.50 | 0.00 | - | 1 | 5 | 20.82% |
| NDX241115C19500000 | 2024-05-03 10:43AM EDT | 19,500.00 | 471.72 | 731.00 | 740.70 | 0.00 | - | 1 | 1 | 20.60% |
| NDX241115C19700000 | 2024-02-12 12:58PM EDT | 19,700.00 | 694.60 | 697.50 | 707.00 | 0.00 | - | 1 | 1 | 21.31% |
| NDX241115C20000000 | 2024-05-17 2:11PM EDT | 20,000.00 | 462.65 | 521.30 | 531.10 | 0.00 | - | 6 | 100 | 19.63% |
| NDX241115C20100000 | 2024-05-17 2:11PM EDT | 20,100.00 | 429.95 | 485.10 | 494.70 | 0.00 | - | 7 | 1 | 19.45% |
| NDX241115C20200000 | 2024-05-17 2:10PM EDT | 20,200.00 | 399.84 | 450.70 | 460.10 | 0.00 | - | 1 | 1 | 19.29% |
| NDX241115C20400000 | 2024-05-17 10:22AM EDT | 20,400.00 | 361.41 | 387.40 | 395.50 | 0.00 | - | 1 | 1 | 18.95% |
| NDX241115C20600000 | 2024-05-17 10:22AM EDT | 20,600.00 | 308.88 | 331.20 | 339.70 | 0.00 | - | 1 | 2 | 18.68% |
| NDX241115C21000000 | 2024-05-17 3:17PM EDT | 21,000.00 | 216.50 | 238.50 | 247.30 | 0.00 | - | 1 | 4 | 18.23% |
| NDX241115C21200000 | 2024-02-09 12:46PM EDT | 21,200.00 | 251.30 | 293.40 | 306.50 | 0.00 | - | - | 1 | 20.74% |
| NDX241115C21600000 | 2024-01-17 10:30AM EDT | 21,600.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDX241115C21800000 | 2024-02-09 12:35PM EDT | 21,800.00 | 164.13 | 201.20 | 213.00 | 0.00 | - | 1 | 3 | 20.64% |
| NDX241115C22000000 | 2024-05-20 3:11PM EDT | 22,000.00 | 102.97 | 98.20 | 104.70 | 0.00 | - | 1 | 5 | 17.48% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241115P10000000 | 2024-04-08 2:25PM EDT | 10,000.00 | 26.24 | 9.90 | 15.50 | 0.00 | - | 1 | 6 | 39.80% |
| NDX241115P10200000 | 2024-02-09 12:35PM EDT | 10,200.00 | 38.03 | 28.80 | 44.90 | 0.00 | - | 1 | 10 | 45.29% |
| NDX241115P10400000 | 2024-01-24 12:18PM EDT | 10,400.00 | 44.00 | 35.50 | 44.60 | 0.00 | - | 2 | 4 | 43.95% |
| NDX241115P10600000 | 2024-01-23 4:40PM EDT | 10,600.00 | 56.00 | 39.00 | 48.10 | 0.00 | - | 4 | 2 | 43.23% |
| NDX241115P10800000 | 2024-01-23 10:48AM EDT | 10,800.00 | 60.00 | 46.20 | 52.20 | 0.00 | - | 2 | 2 | 42.58% |
| NDX241115P11200000 | 2024-01-24 4:57PM EDT | 11,200.00 | 66.00 | 51.10 | 60.40 | 0.00 | - | - | 1 | 41.17% |
| NDX241115P11400000 | 2024-01-24 4:57PM EDT | 11,400.00 | 72.00 | 55.80 | 65.10 | 0.00 | - | - | 2 | 40.50% |
| NDX241115P12600000 | 2024-04-19 9:40AM EDT | 12,600.00 | 104.10 | 30.90 | 35.80 | 0.00 | - | 1 | 5 | 29.96% |
| NDX241115P12800000 | 2024-05-17 10:21AM EDT | 12,800.00 | 36.50 | 31.10 | 35.90 | 0.00 | - | 1 | 2 | 28.94% |
| NDX241115P13000000 | 2024-05-01 2:08PM EDT | 13,000.00 | 89.33 | 34.40 | 39.30 | 0.00 | - | 1 | 28 | 28.36% |
| NDX241115P13400000 | 2024-03-08 3:08PM EDT | 13,400.00 | 139.00 | 116.50 | 123.40 | 0.00 | - | 1 | 1 | 33.33% |
| NDX241115P14000000 | 2024-05-13 11:22AM EDT | 14,000.00 | 80.11 | 57.40 | 62.40 | 0.00 | - | 1 | 28 | 25.56% |
| NDX241115P14100000 | 2023-11-16 10:58AM EDT | 14,100.00 | 490.00 | 350.00 | 364.80 | 0.00 | - | - | 3 | 40.03% |
| NDX241115P14200000 | 2024-05-14 1:41PM EDT | 14,200.00 | 88.20 | 63.60 | 68.60 | 0.00 | - | 1 | 7 | 25.01% |
| NDX241115P14700000 | 2024-04-15 11:18AM EDT | 14,700.00 | 219.00 | 95.10 | 99.80 | 0.00 | - | 6 | 3 | 24.45% |
| NDX241115P15000000 | 2024-05-13 3:59PM EDT | 15,000.00 | 102.00 | 96.30 | 101.80 | -34.00 | -25.00% | 8 | 21 | 22.94% |
| NDX241115P15100000 | 2024-04-05 9:37AM EDT | 15,100.00 | 259.60 | 178.90 | 187.30 | 0.00 | - | 1 | 1 | 26.47% |
| NDX241115P15200000 | 2024-03-27 10:24AM EDT | 15,200.00 | 237.35 | 242.40 | 248.10 | 0.00 | - | 5 | 5 | 28.26% |
| NDX241115P15300000 | 2024-04-05 9:37AM EDT | 15,300.00 | 283.30 | 198.20 | 207.90 | 0.00 | - | 1 | 1 | 26.10% |
| NDX241115P15800000 | 2024-03-07 11:30AM EDT | 15,800.00 | 344.80 | 332.90 | 342.70 | 0.00 | - | 5 | 5 | 27.55% |
| NDX241115P16000000 | 2024-05-07 1:23PM EDT | 16,000.00 | 250.00 | 163.40 | 170.00 | 0.00 | - | 1 | 13 | 20.46% |
| NDX241115P16100000 | 2023-12-21 1:03PM EDT | 16,100.00 | 794.20 | 568.90 | 581.20 | 0.00 | - | 1 | 1 | 32.14% |
| NDX241115P16200000 | 2024-05-01 9:54AM EDT | 16,200.00 | 470.10 | 181.90 | 188.70 | 0.00 | - | 4 | 16 | 19.98% |
| NDX241115P16400000 | 2024-04-04 9:42AM EDT | 16,400.00 | 380.52 | 357.80 | 367.50 | 0.00 | - | 5 | 5 | 24.24% |
| NDX241115P16500000 | 2024-05-17 10:07AM EDT | 16,500.00 | 239.13 | 213.80 | 220.90 | 0.00 | - | 1 | 10 | 19.25% |
| NDX241115P16600000 | 2024-02-08 12:43PM EDT | 16,600.00 | 564.40 | 521.30 | 534.80 | 0.00 | - | 5 | 5 | 27.22% |
| NDX241115P16700000 | 2024-05-17 2:43PM EDT | 16,700.00 | 273.92 | 238.20 | 245.40 | 0.00 | - | 1 | 1 | 18.76% |
| NDX241115P16800000 | 2024-05-17 2:43PM EDT | 16,800.00 | 288.97 | 251.50 | 258.70 | 0.00 | - | 1 | 2 | 18.52% |
| NDX241115P16900000 | 2024-05-14 2:33PM EDT | 16,900.00 | 351.54 | 265.50 | 272.80 | 0.00 | - | 1 | 3 | 18.28% |
| NDX241115P17000000 | 2024-04-29 2:16PM EDT | 17,000.00 | 566.90 | 280.40 | 287.60 | 0.00 | - | 1 | 3 | 18.03% |
| NDX241115P17100000 | 2024-05-16 9:35AM EDT | 17,100.00 | 323.00 | 296.20 | 303.30 | 0.00 | - | 3 | 7 | 17.79% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 17,300.00 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 25.82% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 17,500.00 | 734.75 | 368.10 | 375.20 | 0.00 | - | 5 | 19 | 16.81% |
| NDX241115P17600000 | 2024-04-04 2:08PM EDT | 17,600.00 | 657.85 | 656.80 | 670.70 | 0.00 | - | 1 | 3 | 22.62% |
| NDX241115P17700000 | 2024-05-17 10:32AM EDT | 17,700.00 | 449.00 | 410.50 | 417.40 | 0.00 | - | 7 | 7 | 16.32% |
| NDX241115P17900000 | 2024-04-09 1:35PM EDT | 17,900.00 | 801.70 | 649.80 | 658.10 | 0.00 | - | 2 | 3 | 19.89% |
| NDX241115P18000000 | 2024-04-26 12:39PM EDT | 18,000.00 | 919.23 | 481.90 | 489.50 | 0.00 | - | 10 | 18 | 15.56% |
| NDX241115P18400000 | 2024-05-16 10:04AM EDT | 18,400.00 | 642.00 | 595.60 | 604.30 | 0.00 | - | - | 1 | 14.51% |
| NDX241115P18500000 | 2024-05-21 2:13PM EDT | 18,500.00 | 636.60 | 627.00 | 636.70 | 0.00 | - | 3 | 6 | 14.23% |
| NDX241115P18800000 | 2024-02-13 3:04PM EDT | 18,800.00 | 1,445.90 | 1,235.60 | 1,249.70 | 0.00 | - | - | 1 | 23.10% |
| NDX241115P18900000 | 2024-05-07 10:47AM EDT | 18,900.00 | 1,108.30 | 772.90 | 782.40 | 0.00 | - | - | 2 | 13.04% |
| NDX241115P19100000 | 2024-05-01 10:06AM EDT | 19,100.00 | 1,714.40 | 855.40 | 865.40 | 0.00 | - | 2 | 4 | 12.37% |
| NDX241115P19200000 | 2024-04-22 10:09AM EDT | 19,200.00 | 1,937.40 | 898.80 | 909.60 | 0.00 | - | 1 | 2 | 12.01% |
| NDX241115P19400000 | 2024-05-01 10:06AM EDT | 19,400.00 | 1,918.60 | 992.80 | 1,003.50 | 0.00 | - | 1 | 4 | 11.21% |
| NDX241115P19900000 | 2024-02-13 11:07AM EDT | 19,900.00 | 2,077.80 | 1,834.60 | 1,853.10 | 0.00 | - | - | 1 | 21.65% |
| NDX241115P20200000 | 2024-02-15 10:50AM EDT | 20,200.00 | 2,147.70 | 2,150.30 | 2,173.10 | 0.00 | - | 2 | 0 | 23.93% |
| NDX241115P21400000 | 2024-03-08 2:42PM EDT | 21,400.00 | 2,956.10 | 2,866.80 | 2,889.40 | 0.00 | - | 2 | 2 | 18.46% |
| NDX241115P22000000 | 2024-05-22 2:01PM EDT | 22,000.00 | 2,878.10 | 2,843.10 | 2,853.40 | -781.90 | -21.36% | 5 | 2 | 0.00% |
