Marchés français ouverture 4 h 11 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 920,49 +303,39 (+0,79 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 878,50 -317,10 (-1,65 %) Bitcoin EUR
64 137,21 -445,23 (-0,69 %)
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
Prix d’exercice:16700.00
Options d’achatpour23 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530C16700000 | 2024-04-24 12:06PM EDT | 2024-05-30 | 993.90 | 2,019.30 | 2,036.00 | 0.00 | - | - | 1 | 48.44% |
| NDXP240531C16700000 | 2024-04-30 9:54AM EDT | 2024-05-31 | 1,183.83 | 2,018.70 | 2,049.70 | 0.00 | - | - | 3 | 49.58% |
| NDXP240607C16700000 | 2024-04-30 1:05PM EDT | 2024-06-07 | 1,092.30 | 2,046.80 | 2,062.90 | 0.00 | - | - | 1 | 39.60% |
| NDX240621C16700000 | 2024-03-14 10:34AM EDT | 2024-06-21 | 1,803.60 | 1,648.00 | 1,665.00 | 0.00 | - | 12 | 60 | 0.00% |
| NDX240719C16700000 | 2023-11-16 12:24PM EDT | 2024-07-19 | 765.00 | 1,122.00 | 1,138.40 | 0.00 | - | 4 | 8 | 0.00% |
| NDX241018C16700000 | 2024-01-05 10:52AM EDT | 2024-10-18 | 1,234.90 | 2,029.00 | 2,051.20 | 0.00 | - | 1 | 1 | 12.24% |
| NDX241115C16700000 | 2024-05-14 2:40PM EDT | 2024-11-15 | 2,295.30 | 2,647.40 | 2,660.40 | 0.00 | - | - | 2 | 29.38% |
| NDX241220C16700000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,594.55 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| NDX250117C16700000 | 2024-05-15 10:40AM EDT | 2025-01-17 | 2,684.64 | 2,878.50 | 2,894.40 | 0.00 | - | - | 18 | 29.91% |
| NDX251219C16700000 | 2023-06-23 9:52AM EDT | 2025-12-19 | 2,119.00 | 2,048.00 | 2,248.00 | 0.00 | - | 1 | 1 | 10.32% |
Options de ventepour23 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P16700000 | 2024-05-17 10:47AM EDT | 2024-05-23 | 0.75 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 75.15% |
| NDXP240524P16700000 | 2024-05-14 2:56PM EDT | 2024-05-24 | 4.12 | 0.10 | 1.10 | 0.00 | - | 30 | 26 | 55.23% |
| NDXP240529P16700000 | 2024-05-02 4:09PM EDT | 2024-05-29 | 80.27 | 0.50 | 1.85 | 0.00 | - | 1 | 4 | 33.30% |
| NDXP240531P16700000 | 2024-05-20 9:49AM EDT | 2024-05-31 | 2.85 | 1.80 | 3.30 | 0.00 | - | 1 | 13 | 31.54% |
| NDXP240606P16700000 | 2024-05-13 10:18AM EDT | 2024-06-06 | 19.97 | 2.70 | 7.50 | 0.00 | - | 1 | 1 | 27.43% |
| NDXP240607P16700000 | 2024-05-22 1:37PM EDT | 2024-06-07 | 5.89 | 5.40 | 7.40 | -3.18 | -35.06% | 1 | 14 | 26.50% |
| NDXP240610P16700000 | 2024-05-13 10:27AM EDT | 2024-06-10 | 25.05 | 6.40 | 8.50 | 0.00 | - | 1 | 0 | 24.85% |
| NDXP240612P16700000 | 2024-05-07 9:30AM EDT | 2024-06-12 | 49.80 | 8.60 | 13.10 | 0.00 | - | - | 2 | 25.38% |
| NDXP240614P16700000 | 2024-05-17 11:47AM EDT | 2024-06-14 | 18.03 | 12.00 | 14.70 | 0.00 | - | 4 | 3 | 24.75% |
| NDXP240617P16700000 | 2024-05-17 12:48PM EDT | 2024-06-17 | 18.90 | 13.20 | 17.70 | 0.00 | - | 2 | 0 | 24.08% |
| NDX240621P16700000 | 2024-05-17 12:25PM EDT | 2024-06-21 | 24.06 | 16.80 | 20.30 | 0.00 | - | 1 | 56 | 23.00% |
| NDXP240628P16700000 | 2024-05-20 12:49PM EDT | 2024-06-28 | 25.70 | 24.60 | 27.80 | 0.00 | - | 2 | 7 | 22.05% |
| NDX240719P16700000 | 2024-05-15 12:57PM EDT | 2024-07-19 | 60.70 | 45.00 | 48.60 | 0.00 | - | 3 | 11 | 19.95% |
| NDX240816P16700000 | 2024-05-22 11:48AM EDT | 2024-08-16 | 88.40 | 83.90 | 87.50 | +6.50 | +7.94% | 2 | 9 | 19.10% |
| NDX240920P16700000 | 2024-05-21 3:49PM EDT | 2024-09-20 | 131.00 | 134.00 | 138.30 | 0.00 | - | 4 | 26 | 18.50% |
| NDX241018P16700000 | 2024-02-13 10:42AM EDT | 2024-10-18 | 585.00 | 471.70 | 480.30 | 0.00 | - | - | 5 | 27.37% |
| NDX241115P16700000 | 2024-05-17 2:43PM EDT | 2024-11-15 | 273.92 | 238.20 | 245.40 | 0.00 | - | 1 | 1 | 18.76% |
| NDX241220P16700000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 774.00 | 319.10 | 328.10 | 0.00 | - | 1 | 22 | 19.30% |
| NDXP241231P16700000 | 2024-05-10 1:46PM EDT | 2024-12-31 | 425.00 | 306.80 | 316.40 | 0.00 | - | 1 | 2 | 18.53% |
| NDX250117P16700000 | 2024-04-23 2:55PM EDT | 2025-01-17 | 675.50 | 329.30 | 338.60 | 0.00 | - | - | 1 | 18.39% |
| NDX250321P16700000 | 2024-04-12 12:36PM EDT | 2025-03-21 | 714.10 | 519.60 | 536.20 | 0.00 | - | 1 | 1 | 20.26% |
| NDX250417P16700000 | 2024-04-29 3:55PM EDT | 2025-04-17 | 715.00 | 450.30 | 459.90 | 0.00 | - | - | 6 | 18.02% |
