Marchés français ouverture 8 h 9 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0911 +0,0057 (+0,52 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 335,07 +1 116,46 (+1,79 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 16,000.00 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 31.56% |
| NDX250321C16100000 | 2024-02-26 3:36PM EDT | 16,100.00 | 3,177.70 | 3,402.10 | 3,433.50 | 0.00 | - | 1 | 1 | 31.33% |
| NDX250321C16200000 | 2024-02-26 3:36PM EDT | 16,200.00 | 3,110.00 | 3,325.50 | 3,356.80 | 0.00 | - | 2 | 2 | 31.10% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 17,700.00 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 14.46% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 18,000.00 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 20.56% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 18,300.00 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 15.18% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 18,500.00 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321C18600000 | 2024-05-23 11:45AM EDT | 18,600.00 | 1,808.00 | 1,625.20 | 1,649.80 | 0.00 | - | - | 1 | 24.89% |
| NDX250321C18700000 | 2024-05-23 10:37AM EDT | 18,700.00 | 1,750.00 | 1,564.10 | 1,587.60 | 0.00 | - | 2 | 15 | 24.63% |
| NDX250321C18800000 | 2024-05-23 10:19AM EDT | 18,800.00 | 1,675.00 | 1,504.20 | 1,527.40 | 0.00 | - | 2 | 4 | 24.39% |
| NDX250321C19000000 | 2024-05-06 3:15PM EDT | 19,000.00 | 1,159.90 | 1,388.00 | 1,411.10 | 0.00 | - | - | 4 | 23.93% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 19,200.00 | 1,404.30 | 1,009.10 | 1,037.10 | 0.00 | - | 30 | 30 | 19.51% |
| NDX250321C19600000 | 2024-05-22 11:27AM EDT | 19,600.00 | 1,191.80 | 1,069.60 | 1,090.50 | 0.00 | - | 1 | 2 | 22.61% |
| NDX250321C20000000 | 2024-04-24 10:45AM EDT | 20,000.00 | 648.80 | 992.60 | 1,012.80 | 0.00 | - | 10 | 84 | 23.52% |
| NDX250321C21000000 | 2024-05-30 4:00PM EDT | 21,000.00 | 518.37 | 517.00 | 532.90 | 0.00 | - | 1 | 0 | 20.17% |
| NDX250321C21100000 | 2024-05-30 4:00PM EDT | 21,100.00 | 489.17 | 487.70 | 503.00 | 0.00 | - | 1 | 0 | 20.03% |
| NDX250321C21600000 | 2024-05-06 2:45PM EDT | 21,600.00 | 313.50 | 361.00 | 374.30 | 0.00 | - | - | 8 | 19.40% |
| NDX250321C21800000 | 2024-05-06 2:45PM EDT | 21,800.00 | 278.80 | 318.50 | 331.50 | 0.00 | - | - | 8 | 19.19% |
| NDX250321C22000000 | 2024-04-22 9:30AM EDT | 22,000.00 | 186.00 | 336.70 | 351.90 | 0.00 | - | 1 | 4 | 20.30% |
| NDX250321C22500000 | 2024-04-30 4:07PM EDT | 22,500.00 | 138.50 | 196.40 | 208.20 | 0.00 | - | 3 | 504 | 18.45% |
| NDX250321C23000000 | 2024-05-16 3:11PM EDT | 23,000.00 | 185.00 | 145.40 | 156.10 | 0.00 | - | 65 | 476 | 18.34% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250321P10000000 | 2024-04-08 1:57PM EDT | 10,000.00 | 56.60 | 28.50 | 36.60 | 0.00 | - | 1 | 4 | 34.85% |
| NDX250321P10200000 | 2024-04-26 9:30AM EDT | 10,200.00 | 56.30 | 24.80 | 33.90 | 0.00 | - | 1 | 1 | 33.45% |
| NDX250321P11000000 | 2024-04-04 2:51PM EDT | 11,000.00 | 81.20 | 49.50 | 62.50 | 0.00 | - | 2 | 2 | 32.97% |
| NDX250321P11200000 | 2024-05-21 11:21AM EDT | 11,200.00 | 44.00 | 41.80 | 49.20 | 0.00 | - | 8 | 50 | 30.64% |
| NDX250321P12000000 | 2024-04-03 10:46AM EDT | 12,000.00 | 116.23 | 84.40 | 93.30 | 0.00 | - | 1 | 113 | 30.55% |
| NDX250321P12800000 | 2024-04-22 2:47PM EDT | 12,800.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDX250321P13000000 | 2024-05-20 12:59PM EDT | 13,000.00 | 90.00 | 90.50 | 98.40 | 0.00 | - | 192 | 193 | 26.14% |
| NDX250321P13200000 | 2024-03-15 2:30PM EDT | 13,200.00 | 226.80 | 200.30 | 213.40 | 0.00 | - | - | 20 | 30.58% |
| NDX250321P13400000 | 2024-03-18 11:08AM EDT | 13,400.00 | 221.30 | 247.10 | 261.80 | 0.00 | - | - | 6 | 31.33% |
| NDX250321P13800000 | 2024-04-23 9:43AM EDT | 13,800.00 | 271.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| NDX250321P14000000 | 2024-06-03 12:12PM EDT | 14,000.00 | 150.00 | 138.30 | 147.10 | -179.18 | -54.43% | 1 | 20 | 23.91% |
| NDX250321P14200000 | 2024-05-28 1:56PM EDT | 14,200.00 | 149.35 | 150.60 | 159.50 | 0.00 | - | 10 | 11 | 23.48% |
| NDX250321P14600000 | 2024-05-30 11:19AM EDT | 14,600.00 | 195.20 | 178.30 | 187.90 | 0.00 | - | 1 | 11 | 22.64% |
| NDX250321P14800000 | 2024-04-18 9:54AM EDT | 14,800.00 | 430.80 | 197.30 | 208.00 | 0.00 | - | - | 3 | 22.36% |
| NDX250321P15000000 | 2024-05-20 12:59PM EDT | 15,000.00 | 209.50 | 211.30 | 221.10 | 0.00 | - | 192 | 215 | 21.80% |
| NDX250321P15100000 | 2024-03-20 11:21AM EDT | 15,100.00 | 405.00 | 534.00 | 560.50 | 0.00 | - | 6 | 17 | 30.02% |
| NDX250321P15200000 | 2024-03-19 3:50PM EDT | 15,200.00 | 420.00 | 493.00 | 514.20 | 0.00 | - | 4 | 4 | 28.37% |
| NDX250321P15300000 | 2024-03-19 3:50PM EDT | 15,300.00 | 436.00 | 511.40 | 532.80 | 0.00 | - | 4 | 4 | 28.22% |
| NDX250321P15400000 | 2024-04-29 12:04PM EDT | 15,400.00 | 416.50 | 250.80 | 261.80 | 0.00 | - | 2 | 2 | 21.02% |
| NDX250321P15500000 | 2024-04-19 12:56PM EDT | 15,500.00 | 603.20 | 266.40 | 277.60 | 0.00 | - | 10 | 11 | 20.94% |
| NDX250321P15600000 | 2024-02-27 4:25PM EDT | 15,600.00 | 464.68 | 421.30 | 438.80 | 0.00 | - | - | 2 | 24.37% |
| NDX250321P15700000 | 2024-04-12 1:24PM EDT | 15,700.00 | 519.60 | 341.90 | 357.00 | 0.00 | - | 1 | 4 | 21.91% |
| NDX250321P15900000 | 2024-05-31 9:58AM EDT | 15,900.00 | 334.20 | 307.60 | 319.00 | 0.00 | - | 1 | 1 | 19.95% |
| NDX250321P16000000 | 2024-05-28 1:56PM EDT | 16,000.00 | 305.35 | 320.50 | 332.00 | 0.00 | - | 10 | 47 | 19.74% |
| NDX250321P16100000 | 2024-04-22 10:28AM EDT | 16,100.00 | 751.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX250321P16200000 | 2024-02-02 11:32AM EDT | 16,200.00 | 730.00 | 479.70 | 585.90 | 0.00 | - | 32 | 32 | 24.06% |
| NDX250321P16300000 | 2024-04-12 12:38PM EDT | 16,300.00 | 630.40 | 440.40 | 456.40 | 0.00 | - | 1 | 1 | 20.85% |
| NDX250321P16400000 | 2024-04-19 1:36PM EDT | 16,400.00 | 830.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX250321P16500000 | 2024-05-31 9:57AM EDT | 16,500.00 | 425.70 | 393.60 | 406.00 | 0.00 | - | 1 | 5 | 18.70% |
| NDX250321P16700000 | 2024-04-12 12:36PM EDT | 16,700.00 | 714.10 | 519.60 | 536.20 | 0.00 | - | 1 | 1 | 20.16% |
| NDX250321P16800000 | 2024-03-15 2:30PM EDT | 16,800.00 | 814.70 | 720.50 | 745.10 | 0.00 | - | - | 13 | 23.41% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 17,000.00 | 731.60 | 593.20 | 606.80 | 0.00 | - | 5 | 18 | 19.68% |
| NDX250321P17100000 | 2024-04-12 11:28AM EDT | 17,100.00 | 800.00 | 611.10 | 627.80 | 0.00 | - | 9 | 10 | 19.45% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 17,400.00 | 781.30 | 786.40 | 812.20 | 0.00 | - | 30 | 30 | 20.71% |
| NDX250321P17500000 | 2024-05-07 11:01AM EDT | 17,500.00 | 749.00 | 588.20 | 602.40 | 0.00 | - | - | 2 | 16.54% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 18,000.00 | 1,175.00 | 741.00 | 757.90 | 0.00 | - | 2 | 28 | 15.81% |
| NDX250321P18200000 | 2024-05-14 2:38PM EDT | 18,200.00 | 894.00 | 772.30 | 787.80 | 0.00 | - | 10 | 53 | 14.87% |
| NDX250321P18400000 | 2024-05-16 9:48AM EDT | 18,400.00 | 849.80 | 833.40 | 849.40 | 0.00 | - | - | 1 | 14.36% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 18,700.00 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 19.81% |
| NDX250321P19000000 | 2024-04-09 10:26AM EDT | 19,000.00 | 1,402.88 | 1,270.20 | 1,287.10 | 0.00 | - | - | 5 | 16.06% |
| NDX250321P20200000 | 2024-05-06 11:51AM EDT | 20,200.00 | 2,027.80 | 1,598.60 | 1,620.90 | 0.00 | - | - | 1 | 5.77% |
| NDX250321P20300000 | 2024-05-06 11:51AM EDT | 20,300.00 | 2,090.30 | 1,654.40 | 1,676.50 | 0.00 | - | - | 2 | 0.00% |
| NDX250321P20400000 | 2024-05-06 11:51AM EDT | 20,400.00 | 2,154.20 | 1,710.30 | 1,733.40 | 0.00 | - | - | 3 | 0.00% |
| NDX250321P20500000 | 2024-03-21 10:50AM EDT | 20,500.00 | 2,046.50 | 2,940.20 | 2,981.50 | 0.00 | - | - | 22 | 27.08% |
| NDX250321P21000000 | 2024-03-13 12:18PM EDT | 21,000.00 | 2,464.00 | 2,591.90 | 2,627.20 | 0.00 | - | - | 1 | 14.25% |
| NDX250321P21800000 | 2024-05-06 2:48PM EDT | 21,800.00 | 3,138.45 | 2,643.90 | 2,671.70 | 0.00 | - | - | 8 | 0.00% |
| NDX250321P22000000 | 2024-05-06 2:48PM EDT | 22,000.00 | 3,298.35 | 2,796.90 | 2,825.20 | 0.00 | - | - | 8 | 0.00% |
| NDX250321P22500000 | 2024-04-19 9:35AM EDT | 22,500.00 | 4,327.90 | 3,265.00 | 3,289.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321P23000000 | 2024-04-18 4:08PM EDT | 23,000.00 | 4,734.20 | 3,682.20 | 3,707.10 | 0.00 | - | 1 | 1 | 0.00% |
