Marchés français ouverture 3 h 11 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 947,70 -247,90 (-1,29 %) Bitcoin EUR
63 987,16 -608,17 (-0,94 %)
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:18900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C18900000 | 2024-05-22 4:10PM EDT | 2024-05-23 | 51.70 | 46.00 | 53.00 | +5.07 | +10.87% | 127 | 5 | 32.45% |
| NDXP240524C18900000 | 2024-05-22 4:06PM EDT | 2024-05-24 | 70.76 | 62.70 | 70.80 | +13.80 | +24.23% | 88 | 63 | 26.71% |
| NDXP240528C18900000 | 2024-05-22 2:28PM EDT | 2024-05-28 | 50.81 | 73.50 | 81.80 | -15.82 | -23.74% | 1 | 23 | 16.72% |
| NDXP240529C18900000 | 2024-05-22 1:32PM EDT | 2024-05-29 | 85.87 | 82.10 | 90.60 | +5.26 | +6.53% | 2 | 6 | 16.42% |
| NDXP240530C18900000 | 2024-05-20 9:47AM EDT | 2024-05-30 | 71.70 | 90.60 | 99.60 | 0.00 | - | 2 | 3 | 16.26% |
| NDXP240531C18900000 | 2024-05-22 4:12PM EDT | 2024-05-31 | 107.45 | 102.50 | 113.00 | +14.88 | +16.07% | 3 | 17 | 16.56% |
| NDXP240603C18900000 | 2024-05-20 2:12PM EDT | 2024-06-03 | 108.06 | 112.80 | 124.10 | 0.00 | - | 6 | 26 | 15.22% |
| NDXP240604C18900000 | 2024-05-01 9:56AM EDT | 2024-06-04 | 20.30 | 120.90 | 133.10 | 0.00 | - | - | 1 | 15.31% |
| NDXP240606C18900000 | 2024-05-03 9:44AM EDT | 2024-06-06 | 51.01 | 136.90 | 149.90 | 0.00 | - | 1 | 1 | 15.42% |
| NDXP240607C18900000 | 2024-05-20 1:10PM EDT | 2024-06-07 | 165.10 | 153.20 | 165.50 | 0.00 | - | 1 | 2 | 15.98% |
| NDXP240610C18900000 | 2024-05-06 2:55PM EDT | 2024-06-10 | 82.60 | 161.70 | 174.90 | 0.00 | - | 16 | 8 | 15.24% |
| NDXP240614C18900000 | 2024-05-17 2:14PM EDT | 2024-06-14 | 147.50 | 211.00 | 223.40 | 0.00 | - | 1 | 7 | 16.52% |
| NDX240621C18900000 | 2024-05-20 9:37AM EDT | 2024-06-21 | 220.00 | 243.80 | 255.70 | 0.00 | - | 1 | 55 | 16.01% |
| NDXP240628C18900000 | 2024-05-20 3:53PM EDT | 2024-06-28 | 282.70 | 290.80 | 302.50 | 0.00 | - | 3 | 8 | 16.42% |
| NDXP240705C18900000 | 2024-05-22 10:48AM EDT | 2024-07-05 | 342.17 | 328.60 | 340.60 | +18.17 | +5.61% | 1 | 3 | 16.55% |
| NDX240719C18900000 | 2024-05-17 1:19PM EDT | 2024-07-19 | 352.20 | 410.30 | 422.80 | 0.00 | - | 1 | 9 | 17.20% |
| NDX240816C18900000 | 2024-05-10 12:27PM EDT | 2024-08-16 | 366.45 | 566.60 | 580.40 | 0.00 | - | 1 | 2 | 18.49% |
| NDX240920C18900000 | 2024-05-01 10:34AM EDT | 2024-09-20 | 324.40 | 743.60 | 757.80 | 0.00 | - | 6 | 6 | 19.72% |
| NDX241018C18900000 | 2024-04-17 11:49AM EDT | 2024-10-18 | 602.93 | 796.60 | 808.40 | 0.00 | - | 1 | 5 | 18.83% |
| NDX241220C18900000 | 2024-03-05 12:53PM EDT | 2024-12-20 | 1,072.00 | 1,001.50 | 1,019.80 | 0.00 | - | 1 | 17 | 19.50% |
| NDXP241231C18900000 | 2024-03-19 10:06AM EDT | 2024-12-31 | 1,093.87 | 777.90 | 797.60 | 0.00 | - | 1 | 0 | 15.21% |
| NDX250117C18900000 | 2024-01-18 11:27AM EDT | 2025-01-17 | 720.00 | 1,052.40 | 1,078.90 | 0.00 | - | 1 | 1 | 19.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240528P18900000 | 2024-05-16 9:40AM EDT | 2024-05-28 | 357.66 | 245.30 | 259.40 | 0.00 | - | - | 2 | 14.68% |
| NDXP240610P18900000 | 2024-05-16 11:00AM EDT | 2024-06-10 | 367.20 | 305.10 | 322.40 | 0.00 | - | - | 7 | 12.32% |
| NDXP240618P18900000 | 2024-05-16 10:10AM EDT | 2024-06-18 | 437.59 | 347.00 | 362.70 | 0.00 | - | - | 1 | 12.43% |
| NDX240621P18900000 | 2024-05-20 1:19PM EDT | 2024-06-21 | 372.43 | 352.50 | 366.00 | 0.00 | - | 2 | 11 | 11.95% |
| NDX240719P18900000 | 2024-05-20 1:19PM EDT | 2024-07-19 | 460.04 | 440.90 | 452.40 | 0.00 | - | 1 | 4 | 11.59% |
| NDX240920P18900000 | 2024-05-22 10:36AM EDT | 2024-09-20 | 609.40 | 615.40 | 626.50 | -359.20 | -37.08% | 2 | 1 | 12.13% |
| NDX241018P18900000 | 2024-02-14 3:29PM EDT | 2024-10-18 | 1,353.80 | 1,310.30 | 1,327.20 | 0.00 | - | 1 | 1 | 25.65% |
| NDX241115P18900000 | 2024-05-07 10:47AM EDT | 2024-11-15 | 1,108.30 | 772.90 | 782.40 | 0.00 | - | - | 2 | 13.04% |
| NDX241220P18900000 | 2024-04-12 1:15PM EDT | 2024-12-20 | 1,340.90 | 1,108.70 | 1,120.40 | 0.00 | - | 2 | 44 | 17.87% |
