La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 674,21 +229,04 (+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:16000.00
Options d’achatpour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240516C16000000 | 2024-05-01 9:40AM EDT | 2024-05-16 | 1,415.11 | 2,150.80 | 2,171.40 | 0.00 | - | - | 9 | 50.25% |
| NDX240517C16000000 | 2024-05-08 10:59AM EDT | 2024-05-17 | 2,132.40 | 2,152.30 | 2,172.40 | 0.00 | - | 2 | 45 | 47.24% |
| NDXP240531C16000000 | 2024-04-18 11:00AM EDT | 2024-05-31 | 1,731.05 | 2,184.00 | 2,208.30 | 0.00 | - | - | 2 | 36.11% |
| NDX240621C16000000 | 2024-05-08 12:41PM EDT | 2024-06-21 | 2,185.35 | 2,248.10 | 2,264.90 | 0.00 | - | 3 | 264 | 31.36% |
| NDXP240628C16000000 | 2024-03-28 3:59PM EDT | 2024-06-28 | 2,542.52 | 1,913.90 | 1,940.90 | 0.00 | - | 5 | 6 | 0.00% |
| NDX240719C16000000 | 2024-04-22 9:39AM EDT | 2024-07-19 | 1,600.00 | 2,340.10 | 2,357.00 | 0.00 | - | 2 | 17 | 29.80% |
| NDX240920C16000000 | 2023-11-14 11:59AM EDT | 2024-09-20 | 1,351.60 | 1,771.70 | 1,785.80 | 0.00 | - | 1 | 4 | 0.00% |
| NDX241018C16000000 | 2024-04-02 12:58PM EDT | 2024-10-18 | 2,803.83 | 2,179.50 | 2,239.00 | 0.00 | - | 4 | 3 | 14.76% |
| NDX241220C16000000 | 2024-04-11 1:14PM EDT | 2024-12-20 | 3,135.42 | 2,882.90 | 2,903.10 | 0.00 | - | 2 | 114 | 29.97% |
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 36.03% |
| NDX251219C16000000 | 2023-09-27 11:13AM EDT | 2025-12-19 | 1,937.10 | 1,586.00 | 1,786.00 | 0.00 | - | 45 | 49 | 0.00% |
Options de ventepour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240514P16000000 | 2024-05-10 11:09AM EDT | 2024-05-14 | 0.50 | 0.05 | 0.60 | -0.05 | -9.09% | 2 | 0 | 43.31% |
| NDXP240515P16000000 | 2024-04-19 1:40PM EDT | 2024-05-15 | 80.50 | 0.20 | 0.95 | 0.00 | - | 1 | 1 | 40.56% |
| NDXP240516P16000000 | 2024-05-03 9:40AM EDT | 2024-05-16 | 3.80 | 0.45 | 1.20 | 0.00 | - | 1 | 11 | 37.95% |
| NDX240517P16000000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 1.02 | 0.60 | 1.30 | -0.40 | -28.17% | 20 | 247 | 35.44% |
| NDXP240520P16000000 | 2024-05-08 2:29PM EDT | 2024-05-20 | 2.27 | 1.00 | 1.90 | 0.00 | - | 1 | 2 | 30.95% |
| NDXP240523P16000000 | 2024-05-09 12:23PM EDT | 2024-05-23 | 4.50 | 2.50 | 3.40 | 0.00 | - | 3 | 2 | 29.15% |
| NDXP240530P16000000 | 2024-05-03 3:06PM EDT | 2024-05-30 | 13.05 | 3.10 | 7.60 | 0.00 | - | 1 | 2 | 26.29% |
| NDXP240531P16000000 | 2024-05-06 3:53PM EDT | 2024-05-31 | 10.30 | 5.50 | 6.70 | 0.00 | - | 17 | 20 | 25.18% |
| NDXP240607P16000000 | 2024-05-07 10:25AM EDT | 2024-06-07 | 15.90 | 10.00 | 11.50 | 0.00 | - | 1 | 1 | 23.73% |
| NDXP240614P16000000 | 2024-05-06 3:31PM EDT | 2024-06-14 | 17.60 | 16.40 | 18.40 | -7.85 | -30.84% | 1 | 2 | 23.03% |
| NDX240621P16000000 | 2024-05-10 1:10PM EDT | 2024-06-21 | 23.85 | 21.80 | 23.50 | -1.63 | -6.40% | 6 | 2,089 | 22.02% |
| NDXP240628P16000000 | 2024-05-09 3:21PM EDT | 2024-06-28 | 33.65 | 28.80 | 31.70 | 0.00 | - | 2 | 25 | 21.66% |
| NDX240719P16000000 | 2024-05-10 9:33AM EDT | 2024-07-19 | 50.00 | 49.20 | 51.70 | -8.80 | -14.97% | 1 | 356 | 20.23% |
| NDX240816P16000000 | 2024-05-09 3:21PM EDT | 2024-08-16 | 94.35 | 86.80 | 89.70 | 0.00 | - | 28 | 206 | 19.71% |
| NDX240920P16000000 | 2024-05-03 2:54PM EDT | 2024-09-20 | 187.00 | 135.70 | 140.10 | 0.00 | - | 5 | 865 | 19.33% |
| NDXP240930P16000000 | 2024-04-01 3:01PM EDT | 2024-09-30 | 241.19 | 259.30 | 269.00 | 0.00 | - | 1 | 5 | 23.48% |
| NDX241018P16000000 | 2024-04-19 2:17PM EDT | 2024-10-18 | 478.30 | 177.00 | 182.40 | 0.00 | - | 25 | 27 | 19.18% |
| NDX241115P16000000 | 2024-05-07 1:23PM EDT | 2024-11-15 | 250.00 | 232.50 | 239.70 | 0.00 | - | 1 | 13 | 19.54% |
| NDX241220P16000000 | 2024-05-07 11:01AM EDT | 2024-12-20 | 302.50 | 283.40 | 289.50 | 0.00 | - | 1 | 311 | 19.32% |
| NDXP241231P16000000 | 2024-04-18 10:45AM EDT | 2024-12-31 | 528.50 | 294.80 | 305.20 | 0.00 | - | 1 | 1 | 19.27% |
| NDX250117P16000000 | 2024-04-23 10:41AM EDT | 2025-01-17 | 525.00 | 316.00 | 325.10 | 0.00 | - | 1 | 18 | 19.10% |
| NDX250321P16000000 | 2024-05-06 2:23PM EDT | 2025-03-21 | 437.00 | 388.40 | 403.90 | 0.00 | - | 2 | 37 | 18.75% |
| NDX250620P16000000 | 2024-05-03 11:07AM EDT | 2025-06-20 | 589.00 | 466.00 | 525.60 | 0.00 | - | 2 | 17 | 18.68% |
| NDX251219P16000000 | 2024-04-19 12:04PM EDT | 2025-12-19 | 993.70 | 626.80 | 717.10 | 0.00 | - | 1 | 49 | 18.18% |
| NDX261218P16000000 | 2024-03-18 2:48PM EDT | 2026-12-18 | 1,077.40 | 1,090.00 | 1,290.00 | 0.00 | - | - | 12 | 20.16% |
