Marchés français ouverture 1 h 45 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 095,91 +478,81 (+1,24 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 916,86 -278,74 (-1,45 %) Bitcoin EUR
64 129,80 -264,80 (-0,41 %)
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:17300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C17300000 | 2024-05-22 11:10AM EDT | 2024-05-23 | 1,459.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240524C17300000 | 2024-05-02 11:44AM EDT | 2024-05-24 | 423.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240530C17300000 | 2024-04-26 10:19AM EDT | 2024-05-30 | 682.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531C17300000 | 2024-05-16 10:07AM EDT | 2024-05-31 | 1,340.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240607C17300000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 895.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240621C17300000 | 2024-05-06 9:55AM EDT | 2024-06-21 | 956.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628C17300000 | 2024-04-24 12:36PM EDT | 2024-06-28 | 719.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX240719C17300000 | 2024-05-15 11:38AM EDT | 2024-07-19 | 1,464.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C17300000 | 2024-05-15 3:51PM EDT | 2024-08-16 | 1,666.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241018C17300000 | 2023-12-19 11:39AM EDT | 2024-10-18 | 1,209.50 | 1,219.40 | 1,234.20 | 0.00 | - | - | 2 | 0.00% |
| NDX241220C17300000 | 2024-01-11 2:55PM EDT | 2024-12-20 | 1,329.90 | 2,056.60 | 2,079.30 | 0.00 | - | 2 | 9 | 22.93% |
| NDXP241231C17300000 | 2024-02-01 12:56PM EDT | 2024-12-31 | 1,614.13 | 2,296.60 | 2,322.70 | 0.00 | - | - | 3 | 27.09% |
| NDX250117C17300000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,607.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250516C17300000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,231.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX251219C17300000 | 2023-04-25 9:31AM EDT | 2025-12-19 | 694.00 | 962.00 | 1,162.00 | 0.00 | - | 10 | 9 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P17300000 | 2024-05-22 10:17AM EDT | 2024-05-23 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NDXP240524P17300000 | 2024-05-22 3:35PM EDT | 2024-05-24 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NDXP240528P17300000 | 2024-05-21 10:01AM EDT | 2024-05-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240529P17300000 | 2024-05-22 10:09AM EDT | 2024-05-29 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240530P17300000 | 2024-05-22 10:16AM EDT | 2024-05-30 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240531P17300000 | 2024-05-22 9:32AM EDT | 2024-05-31 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240603P17300000 | 2024-05-15 9:38AM EDT | 2024-06-03 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240604P17300000 | 2024-05-01 2:46PM EDT | 2024-06-04 | 249.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240606P17300000 | 2024-05-02 9:31AM EDT | 2024-06-06 | 299.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240607P17300000 | 2024-05-21 1:59PM EDT | 2024-06-07 | 9.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240610P17300000 | 2024-05-16 10:13AM EDT | 2024-06-10 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240612P17300000 | 2024-05-08 2:22PM EDT | 2024-06-12 | 107.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240614P17300000 | 2024-05-21 1:14PM EDT | 2024-06-14 | 23.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDXP240620P17300000 | 2024-05-17 3:59PM EDT | 2024-06-20 | 46.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX240621P17300000 | 2024-05-21 1:55PM EDT | 2024-06-21 | 31.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| NDXP240624P17300000 | 2024-05-17 1:25PM EDT | 2024-06-24 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240628P17300000 | 2024-05-21 3:09PM EDT | 2024-06-28 | 44.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240705P17300000 | 2024-05-22 3:57PM EDT | 2024-07-05 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240719P17300000 | 2024-05-21 11:31AM EDT | 2024-07-19 | 80.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDX240816P17300000 | 2024-05-22 11:50AM EDT | 2024-08-16 | 130.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDX240920P17300000 | 2024-05-22 11:06AM EDT | 2024-09-20 | 192.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240930P17300000 | 2024-05-03 10:48AM EDT | 2024-09-30 | 470.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| NDX241018P17300000 | 2024-05-15 3:07PM EDT | 2024-10-18 | 286.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 25.82% |
| NDX241220P17300000 | 2024-04-04 1:11PM EDT | 2024-12-20 | 622.60 | 630.60 | 646.80 | 0.00 | - | 15 | 38 | 22.39% |
