La bourse ferme dans 3 h 3 min
CAC 40
7 627,44 +57,24 (+0,76 %) Euro Stoxx 50
4 921,49 +36,04 (+0,74 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0727 -0,0021 (-0,19 %) Gold future
2 352,50 +5,60 (+0,24 %) Bitcoin EUR
61 499,95 +812,57 (+1,34 %)
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’achatpour16 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250516C12600000 | 2024-05-10 10:21AM EDT | 12,600.00 | 6,214.00 | 6,997.70 | 7,045.20 | 0.00 | - | - | 2 | 0.00% |
| NDX250516C16400000 | 2024-05-24 1:28PM EDT | 16,400.00 | 3,602.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX250516C16500000 | 2024-06-06 1:54PM EDT | 16,500.00 | 3,675.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250516C16700000 | 2024-05-24 1:28PM EDT | 16,700.00 | 3,366.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250516C17000000 | 2024-06-12 10:20AM EDT | 17,000.00 | 3,631.18 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| NDX250516C17200000 | 2024-04-29 9:30AM EDT | 17,200.00 | 2,285.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250516C17300000 | 2024-04-29 9:30AM EDT | 17,300.00 | 2,231.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250516C18700000 | 2024-05-24 11:04AM EDT | 18,700.00 | 1,931.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250516C19000000 | 2024-05-24 11:04AM EDT | 19,000.00 | 1,748.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250516C20000000 | 2024-06-12 12:33PM EDT | 20,000.00 | 1,563.10 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.10% |
| NDX250516C20800000 | 2024-06-11 9:30AM EDT | 20,800.00 | 941.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX250516C20900000 | 2024-06-18 1:24PM EDT | 20,900.00 | 1,375.30 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.78% |
| NDX250516C22500000 | 2024-06-18 1:24PM EDT | 22,500.00 | 712.50 | 0.00 | 0.00 | 0.00 | - | 3 | 254 | 1.56% |
| NDX250516C22700000 | 2024-06-12 12:02PM EDT | 22,700.00 | 481.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| NDX250516C23000000 | 2024-06-17 2:26PM EDT | 23,000.00 | 564.79 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 3.13% |
Options de ventepour16 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250516P14000000 | 2024-06-17 9:30AM EDT | 14,000.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDX250516P14100000 | 2024-06-12 2:02PM EDT | 14,100.00 | 137.30 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| NDX250516P14200000 | 2024-06-12 2:02PM EDT | 14,200.00 | 143.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NDX250516P16200000 | 2024-04-29 9:30AM EDT | 16,200.00 | 494.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250516P16800000 | 2024-05-17 9:30AM EDT | 16,800.00 | 527.10 | 364.00 | 402.00 | 0.00 | - | 1 | 1 | 21.01% |
| NDX250516P17000000 | 2024-06-14 2:35PM EDT | 17,000.00 | 419.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| NDX250516P17100000 | 2024-04-29 9:30AM EDT | 17,100.00 | 799.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250516P17200000 | 2024-04-29 9:30AM EDT | 17,200.00 | 838.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250516P17600000 | 2024-05-16 9:30AM EDT | 17,600.00 | 694.60 | 468.00 | 548.00 | 0.00 | - | - | 1 | 19.88% |
| NDX250516P17900000 | 2024-05-16 9:30AM EDT | 17,900.00 | 773.20 | 526.50 | 606.00 | 0.00 | - | - | 1 | 19.34% |
| NDX250516P18000000 | 2024-06-17 9:46AM EDT | 18,000.00 | 590.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
| NDX250516P18100000 | 2024-05-17 9:30AM EDT | 18,100.00 | 836.70 | 566.00 | 644.00 | 0.00 | - | 1 | 1 | 18.91% |
| NDX250516P18300000 | 2024-05-16 9:30AM EDT | 18,300.00 | 892.60 | 610.00 | 690.00 | 0.00 | - | - | 3 | 18.56% |
| NDX250516P18400000 | 2024-05-20 9:30AM EDT | 18,400.00 | 931.70 | 614.10 | 635.10 | 0.00 | - | - | 1 | 17.17% |
| NDX250516P18600000 | 2024-05-21 9:30AM EDT | 18,600.00 | 988.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX250516P18700000 | 2024-06-11 9:30AM EDT | 18,700.00 | 892.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX250516P18800000 | 2024-05-29 1:52PM EDT | 18,800.00 | 1,006.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX250516P19000000 | 2024-06-17 9:46AM EDT | 19,000.00 | 828.88 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.78% |
| NDX250516P19200000 | 2024-05-21 9:30AM EDT | 19,200.00 | 1,211.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX250516P19400000 | 2024-05-21 9:30AM EDT | 19,400.00 | 1,295.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| NDX250516P19500000 | 2024-05-16 9:30AM EDT | 19,500.00 | 1,342.30 | 878.00 | 1,076.00 | 0.00 | - | - | 1 | 17.00% |
| NDX250516P19600000 | 2024-06-11 9:30AM EDT | 19,600.00 | 1,199.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| NDX250516P19700000 | 2024-05-24 1:28PM EDT | 19,700.00 | 1,319.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| NDX250516P20000000 | 2024-06-17 9:46AM EDT | 20,000.00 | 1,151.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NDX250516P21000000 | 2024-06-13 12:16PM EDT | 21,000.00 | 1,638.81 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| NDX250516P22600000 | 2024-05-24 1:25PM EDT | 22,600.00 | 3,052.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
