Marchés français ouverture 4 h 42 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 825,48 +208,38 (+0,54 %) EUR/USD
1,0826 -0,0001 (-0,01 %) HANG SENG
18 842,77 -352,83 (-1,84 %) Bitcoin EUR
64 218,41 -645,25 (-0,99 %)
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:17800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C17800000 | 2024-05-09 9:36AM EDT | 2024-05-23 | 422.70 | 913.50 | 929.50 | 0.00 | - | 1 | 51 | 62.03% |
| NDXP240524C17800000 | 2024-05-16 2:21PM EDT | 2024-05-24 | 830.15 | 917.10 | 933.10 | 0.00 | - | 1 | 4 | 49.85% |
| NDXP240528C17800000 | 2024-05-22 12:27PM EDT | 2024-05-28 | 957.33 | 920.50 | 936.50 | +163.83 | +20.65% | 1 | 12 | 29.65% |
| NDXP240529C17800000 | 2024-05-01 10:27AM EDT | 2024-05-29 | 195.00 | 924.00 | 940.80 | 0.00 | - | - | 6 | 28.42% |
| NDXP240530C17800000 | 2024-05-22 10:16AM EDT | 2024-05-30 | 970.30 | 927.60 | 943.70 | +461.42 | +90.67% | 1 | 3 | 27.17% |
| NDXP240531C17800000 | 2024-05-07 10:19AM EDT | 2024-05-31 | 533.81 | 939.10 | 955.30 | 0.00 | - | 26 | 29 | 27.67% |
| NDXP240607C17800000 | 2024-05-10 9:45AM EDT | 2024-06-07 | 628.70 | 971.10 | 987.90 | 0.00 | - | 1 | 1 | 24.46% |
| NDXP240614C17800000 | 2024-05-07 4:07PM EDT | 2024-06-14 | 622.10 | 1,011.90 | 1,028.80 | 0.00 | - | 8 | 5 | 23.75% |
| NDX240621C17800000 | 2024-05-20 11:40AM EDT | 2024-06-21 | 1,028.39 | 1,045.00 | 1,061.20 | 0.00 | - | 1 | 95 | 22.92% |
| NDXP240628C17800000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 871.40 | 1,083.60 | 1,099.20 | 0.00 | - | 2 | 54 | 22.76% |
| NDX240719C17800000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 675.85 | 1,187.70 | 1,203.90 | 0.00 | - | 1 | 36 | 22.54% |
| NDX240816C17800000 | 2024-05-20 12:22PM EDT | 2024-08-16 | 1,298.80 | 1,327.00 | 1,343.20 | 0.00 | - | 123 | 132 | 22.97% |
| NDX240920C17800000 | 2024-05-15 2:52PM EDT | 2024-09-20 | 1,420.00 | 1,491.30 | 1,506.60 | 0.00 | - | 1 | 3 | 23.60% |
| NDX241220C17800000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,642.70 | 1,923.10 | 1,946.70 | 0.00 | - | 1 | 21 | 26.15% |
| NDX250117C17800000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | - | 1 | 1 | 16.18% |
| NDX251219C17800000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,059.75 | 2,134.20 | 2,684.20 | 0.00 | - | 2 | 3 | 24.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P17800000 | 2024-05-22 3:19PM EDT | 2024-05-23 | 1.28 | 0.50 | 1.55 | +0.53 | +70.67% | 38 | 506 | 41.60% |
| NDXP240524P17800000 | 2024-05-22 3:55PM EDT | 2024-05-24 | 3.30 | 1.95 | 3.20 | +2.07 | +168.29% | 30 | 66 | 32.57% |
| NDXP240528P17800000 | 2024-05-21 9:36AM EDT | 2024-05-28 | 5.28 | 3.60 | 5.30 | 0.00 | - | 5 | 10 | 20.39% |
| NDXP240530P17800000 | 2024-05-08 3:52PM EDT | 2024-05-30 | 152.40 | 7.80 | 9.90 | 0.00 | - | 1 | 12 | 19.77% |
| NDXP240531P17800000 | 2024-05-20 12:53PM EDT | 2024-05-31 | 12.50 | 10.50 | 12.80 | 0.00 | - | 3 | 15 | 19.63% |
| NDXP240603P17800000 | 2024-05-16 3:32PM EDT | 2024-06-03 | 30.65 | 13.30 | 16.10 | 0.00 | - | - | 1 | 17.86% |
| NDXP240605P17800000 | 2024-05-09 2:11PM EDT | 2024-06-05 | 167.09 | 18.80 | 22.00 | 0.00 | - | 12 | 6 | 17.77% |
| NDXP240606P17800000 | 2024-05-09 3:40PM EDT | 2024-06-06 | 172.30 | 21.50 | 26.50 | 0.00 | - | 2 | 2 | 17.97% |
| NDXP240607P17800000 | 2024-05-16 12:22PM EDT | 2024-06-07 | 45.31 | 26.70 | 30.50 | 0.00 | - | 1 | 1 | 18.04% |
| NDXP240610P17800000 | 2024-05-20 10:21AM EDT | 2024-06-10 | 37.50 | 31.00 | 35.10 | 0.00 | - | 1 | 7 | 17.19% |
| NDXP240614P17800000 | 2024-05-15 2:27PM EDT | 2024-06-14 | 81.90 | 51.90 | 56.70 | 0.00 | - | 1 | 2 | 17.99% |
| NDXP240620P17800000 | 2024-05-17 3:59PM EDT | 2024-06-20 | 91.50 | 64.40 | 70.50 | 0.00 | - | 2 | 2 | 17.20% |
| NDX240621P17800000 | 2024-05-22 12:00PM EDT | 2024-06-21 | 60.90 | 65.30 | 69.90 | -6.23 | -9.28% | 1 | 110 | 16.86% |
| NDXP240628P17800000 | 2024-05-22 11:11AM EDT | 2024-06-28 | 78.89 | 86.80 | 91.30 | -1.64 | -2.04% | 1 | 64 | 16.68% |
| NDX240719P17800000 | 2024-05-16 3:07PM EDT | 2024-07-19 | 161.20 | 133.80 | 139.30 | 0.00 | - | 8 | 13 | 15.72% |
| NDX240816P17800000 | 2024-05-17 12:45PM EDT | 2024-08-16 | 251.70 | 207.10 | 212.20 | 0.00 | - | 108 | 112 | 15.58% |
| NDX240920P17800000 | 2024-05-20 12:08PM EDT | 2024-09-20 | 294.40 | 285.00 | 292.60 | 0.00 | - | 3 | 17 | 15.44% |
| NDXP240930P17800000 | 2024-01-24 11:52AM EDT | 2024-09-30 | 860.85 | 736.80 | 751.80 | 0.00 | - | - | 1 | 26.36% |
| NDX241018P17800000 | 2024-04-10 10:34AM EDT | 2024-10-18 | 691.80 | 525.60 | 534.20 | 0.00 | - | 1 | 0 | 19.72% |
| NDX241220P17800000 | 2024-02-28 11:15AM EDT | 2024-12-20 | 906.00 | 782.00 | 791.20 | 0.00 | - | 1 | 4 | 21.47% |
| NDXP241231P17800000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 914.80 | 890.80 | 912.80 | 0.00 | - | 6 | 6 | 23.17% |
| NDX250117P17800000 | 2024-05-09 11:31AM EDT | 2025-01-17 | 537.25 | 543.30 | 554.30 | -198.65 | -26.99% | 1 | 2 | 15.91% |
| NDX251219P17800000 | 2024-01-25 11:58AM EDT | 2025-12-19 | 1,449.25 | 1,220.00 | 1,408.00 | 0.00 | - | 2 | 0 | 20.02% |
