Marchés français ouverture 3 h 26 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
1,0832 +0,0005 (+0,04 %) HANG SENG
18 967,20 -228,40 (-1,19 %) Bitcoin EUR
64 067,27 -504,02 (-0,78 %)
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’achatpour17 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250417C15500000 | 2024-04-30 11:11AM EDT | 15,500.00 | 3,337.00 | 4,137.80 | 4,167.50 | 0.00 | - | - | 8 | 34.21% |
| NDX250417C15600000 | 2024-04-30 11:11AM EDT | 15,600.00 | 3,258.90 | 4,053.90 | 4,083.60 | 0.00 | - | - | 4 | 33.87% |
| NDX250417C15700000 | 2024-04-30 11:11AM EDT | 15,700.00 | 3,181.90 | 3,970.50 | 4,000.20 | 0.00 | - | - | 7 | 33.55% |
| NDX250417C17200000 | 2024-04-30 2:53PM EDT | 17,200.00 | 2,013.00 | 2,783.80 | 2,813.10 | 0.00 | - | - | 2 | 29.02% |
| NDX250417C17700000 | 2024-04-30 3:25PM EDT | 17,700.00 | 1,738.50 | 2,421.50 | 2,450.50 | 0.00 | - | - | 1 | 27.68% |
| NDX250417C17900000 | 2024-05-15 11:18AM EDT | 17,900.00 | 2,140.80 | 2,282.20 | 2,311.00 | 0.00 | - | - | 1 | 27.16% |
| NDX250417C20000000 | 2024-05-10 9:30AM EDT | 20,000.00 | 857.60 | 1,065.10 | 1,081.20 | 0.00 | - | - | 1 | 22.50% |
| NDX250417C21000000 | 2024-05-10 9:30AM EDT | 21,000.00 | 521.30 | 668.10 | 683.70 | 0.00 | - | - | 1 | 20.92% |
| NDX250417C22800000 | 2024-05-09 1:21PM EDT | 22,800.00 | 187.50 | 251.00 | 267.20 | 0.00 | - | 4 | 4 | 19.22% |
| NDX250417C23000000 | 2024-05-09 1:21PM EDT | 23,000.00 | 169.20 | 223.30 | 239.60 | 0.00 | - | 3 | 3 | 19.11% |
Options de ventepour17 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250417P13000000 | 2024-05-07 1:50PM EDT | 13,000.00 | 131.00 | 101.80 | 108.70 | 0.00 | - | - | 1 | 25.43% |
| NDX250417P16600000 | 2024-04-29 4:00PM EDT | 16,600.00 | 688.00 | 433.00 | 442.70 | 0.00 | - | - | 5 | 18.22% |
| NDX250417P16700000 | 2024-04-29 3:55PM EDT | 16,700.00 | 715.00 | 450.30 | 459.90 | 0.00 | - | - | 6 | 18.02% |
| NDX250417P17000000 | 2024-05-03 9:50AM EDT | 17,000.00 | 738.25 | 505.50 | 515.30 | 0.00 | - | 5 | 5 | 17.41% |
| NDX250417P18000000 | 2024-05-03 9:50AM EDT | 18,000.00 | 1,053.41 | 726.20 | 747.80 | 0.00 | - | 10 | 10 | 15.30% |
| NDX250417P19000000 | 2024-05-03 9:50AM EDT | 19,000.00 | 1,469.57 | 1,045.90 | 1,069.90 | 0.00 | - | 5 | 5 | 12.82% |
