Marchés français ouverture 2 h 58 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 030,72 +413,62 (+1,07 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 915,83 -279,77 (-1,46 %) Bitcoin EUR
64 087,61 -502,58 (-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
Prix d’exercice:18400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C18400000 | 2024-05-22 4:02PM EDT | 2024-05-23 | 359.73 | 332.50 | 348.70 | +75.08 | +26.38% | 2 | 3 | 38.44% |
| NDXP240524C18400000 | 2024-05-22 2:02PM EDT | 2024-05-24 | 311.20 | 349.50 | 365.10 | -21.94 | -6.59% | 5 | 16 | 31.19% |
| NDXP240528C18400000 | 2024-05-21 3:00PM EDT | 2024-05-28 | 382.23 | 360.70 | 377.00 | +34.38 | +9.88% | 2 | 8 | 19.59% |
| NDXP240529C18400000 | 2024-05-15 1:08PM EDT | 2024-05-29 | 314.40 | 370.40 | 386.60 | 0.00 | - | 3 | 5 | 19.28% |
| NDXP240530C18400000 | 2024-05-22 4:02PM EDT | 2024-05-30 | 405.68 | 380.60 | 396.80 | +59.38 | +17.15% | 2 | 3 | 19.15% |
| NDXP240531C18400000 | 2024-05-22 2:47PM EDT | 2024-05-31 | 344.00 | 396.00 | 411.20 | -28.00 | -7.53% | 5 | 14 | 19.50% |
| NDXP240605C18400000 | 2024-05-16 4:02PM EDT | 2024-06-05 | 352.37 | 421.70 | 445.20 | 0.00 | - | 62 | 51 | 18.29% |
| NDXP240607C18400000 | 2024-05-21 3:33PM EDT | 2024-06-07 | 472.33 | 452.00 | 468.30 | +28.03 | +6.31% | 1 | 41 | 18.75% |
| NDXP240611C18400000 | 2024-05-13 10:28AM EDT | 2024-06-11 | 251.60 | 467.70 | 489.40 | 0.00 | - | 30 | 30 | 18.09% |
| NDXP240612C18400000 | 2024-05-13 10:28AM EDT | 2024-06-12 | 271.50 | 489.60 | 510.90 | 0.00 | - | 30 | 30 | 18.95% |
| NDXP240613C18400000 | 2024-05-17 11:07AM EDT | 2024-06-13 | 417.60 | 498.60 | 519.80 | 0.00 | - | 40 | 40 | 19.04% |
| NDXP240614C18400000 | 2024-05-16 2:21PM EDT | 2024-06-14 | 468.30 | 513.30 | 528.40 | 0.00 | - | 6 | 8 | 19.11% |
| NDX240621C18400000 | 2024-05-22 11:19AM EDT | 2024-06-21 | 585.00 | 551.00 | 566.60 | +33.93 | +6.16% | 1 | 487 | 18.63% |
| NDXP240628C18400000 | 2024-05-22 12:37PM EDT | 2024-06-28 | 613.30 | 599.30 | 614.80 | +26.95 | +4.60% | 10 | 43 | 18.91% |
| NDXP240705C18400000 | 2024-05-13 11:31AM EDT | 2024-07-05 | 385.00 | 634.60 | 652.60 | 0.00 | - | 1 | 1 | 18.86% |
| NDX240719C18400000 | 2024-05-17 11:50AM EDT | 2024-07-19 | 632.45 | 719.30 | 735.00 | 0.00 | - | 4 | 8 | 19.30% |
| NDX240816C18400000 | 2024-05-16 1:07PM EDT | 2024-08-16 | 854.19 | 876.70 | 890.90 | 0.00 | - | 11 | 18 | 20.27% |
| NDX240920C18400000 | 2024-05-15 10:41AM EDT | 2024-09-20 | 926.52 | 1,054.10 | 1,069.10 | 0.00 | - | 1 | 28 | 21.32% |
| NDXP240930C18400000 | 2024-05-15 9:41AM EDT | 2024-09-30 | 944.00 | 1,098.30 | 1,112.50 | 0.00 | - | 2 | 1 | 21.48% |
| NDX241018C18400000 | 2024-05-15 10:43AM EDT | 2024-10-18 | 1,066.70 | 1,193.80 | 1,205.60 | 0.00 | - | 1 | 2 | 22.13% |
| NDX241220C18400000 | 2024-05-14 11:09AM EDT | 2024-12-20 | 1,241.20 | 1,502.30 | 1,515.70 | 0.00 | - | 1 | 109 | 24.09% |
| NDXP241231C18400000 | 2024-05-17 11:51AM EDT | 2024-12-31 | 1,450.80 | 1,544.50 | 1,559.10 | 0.00 | - | 1 | 4 | 24.25% |
| NDX251219C18400000 | 2024-04-22 11:39AM EDT | 2025-12-19 | 1,860.00 | 2,485.50 | 3,035.50 | 0.00 | - | - | 1 | 31.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P18400000 | 2024-05-22 4:07PM EDT | 2024-05-23 | 20.60 | 17.90 | 21.10 | -1.90 | -8.44% | 151 | 15 | 29.53% |
| NDXP240524P18400000 | 2024-05-22 3:52PM EDT | 2024-05-24 | 50.00 | 31.70 | 36.10 | +22.00 | +78.57% | 22 | 88 | 25.25% |
| NDXP240528P18400000 | 2024-05-22 1:56PM EDT | 2024-05-28 | 50.00 | 43.90 | 49.00 | +13.60 | +37.36% | 31 | 12 | 16.49% |
| NDXP240529P18400000 | 2024-05-21 3:25PM EDT | 2024-05-29 | 49.68 | 50.70 | 56.40 | 0.00 | - | 9 | 7 | 16.23% |
| NDXP240530P18400000 | 2024-05-22 2:18PM EDT | 2024-05-30 | 68.52 | 58.40 | 64.80 | -57.53 | -45.64% | 5 | 1 | 16.17% |
| NDXP240531P18400000 | 2024-05-21 4:11PM EDT | 2024-05-31 | 54.10 | 65.50 | 72.10 | 0.00 | - | 5 | 6 | 16.03% |
| NDXP240603P18400000 | 2024-05-20 10:24AM EDT | 2024-06-03 | 92.60 | 73.10 | 80.60 | 0.00 | - | 3 | 4 | 14.66% |
| NDXP240604P18400000 | 2024-05-22 1:51PM EDT | 2024-06-04 | 84.58 | 80.50 | 88.40 | -72.32 | -46.09% | 1 | 0 | 14.75% |
| NDXP240605P18400000 | 2024-05-15 3:55PM EDT | 2024-06-05 | 152.25 | 87.20 | 94.40 | 0.00 | - | - | 1 | 14.71% |
| NDXP240606P18400000 | 2024-05-15 3:50PM EDT | 2024-06-06 | 157.65 | 92.80 | 102.20 | 0.00 | - | 2 | 1 | 14.82% |
| NDXP240607P18400000 | 2024-05-17 10:05AM EDT | 2024-06-07 | 165.05 | 104.50 | 112.20 | 0.00 | - | 1 | 5 | 15.09% |
| NDXP240610P18400000 | 2024-05-16 10:13AM EDT | 2024-06-10 | 165.39 | 112.00 | 120.70 | 0.00 | - | - | 6 | 14.42% |
| NDXP240612P18400000 | 2024-05-15 12:08PM EDT | 2024-06-12 | 237.77 | 136.40 | 145.90 | 0.00 | - | - | 1 | 15.31% |
| NDXP240614P18400000 | 2024-05-22 3:19PM EDT | 2024-06-14 | 172.45 | 147.80 | 156.80 | +6.91 | +4.17% | 15 | 17 | 15.27% |
| NDXP240618P18400000 | 2024-05-20 3:18PM EDT | 2024-06-18 | 170.00 | 158.50 | 168.30 | 0.00 | - | 2 | 0 | 14.72% |
| NDXP240620P18400000 | 2024-05-21 10:17AM EDT | 2024-06-20 | 184.65 | 164.80 | 174.50 | 0.00 | - | 30 | 23 | 14.53% |
| NDX240621P18400000 | 2024-05-22 3:18PM EDT | 2024-06-21 | 190.90 | 165.60 | 174.60 | +19.40 | +11.31% | 19 | 415 | 14.29% |
| NDXP240628P18400000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 185.47 | 195.60 | 203.20 | 0.00 | - | 5 | 31 | 14.17% |
| NDX240719P18400000 | 2024-05-20 12:52PM EDT | 2024-07-19 | 267.86 | 258.00 | 265.70 | 0.00 | - | 1 | 6 | 13.56% |
| NDX240920P18400000 | 2024-04-12 3:18PM EDT | 2024-09-20 | 950.20 | 685.90 | 694.30 | 0.00 | - | 6 | 21 | 19.68% |
| NDX241018P18400000 | 2024-05-16 4:00PM EDT | 2024-10-18 | 573.55 | 504.40 | 512.90 | 0.00 | - | 2 | 1 | 13.85% |
| NDX241115P18400000 | 2024-05-16 10:04AM EDT | 2024-11-15 | 642.00 | 595.60 | 604.30 | 0.00 | - | - | 1 | 14.51% |
| NDX241220P18400000 | 2024-05-09 1:47PM EDT | 2024-12-20 | 918.90 | 666.10 | 678.60 | 0.00 | - | 1 | 60 | 14.59% |
| NDX250321P18400000 | 2024-05-16 9:48AM EDT | 2025-03-21 | 849.80 | 806.60 | 825.30 | 0.00 | - | - | 1 | 14.41% |
| NDX250620P18400000 | 2024-05-17 12:45PM EDT | 2025-06-20 | 1,000.80 | 670.90 | 1,220.90 | 0.00 | - | 15 | 80 | 17.83% |
| NDX251219P18400000 | 2023-12-11 3:38PM EDT | 2025-12-19 | 2,080.00 | 1,906.00 | 2,104.00 | 0.00 | - | - | 1 | 24.35% |
