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
56 545,09 +138,55 (+0,25 %)
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:16200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C16200000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 1,323.85 | 1,952.60 | 1,972.40 | 0.00 | - | 6 | 37 | 46.77% |
| NDX240621C16200000 | 2024-04-12 11:41AM EDT | 2024-06-21 | 2,159.15 | 2,054.30 | 2,070.90 | 0.00 | - | 1 | 22 | 29.97% |
| NDXP240628C16200000 | 2023-11-15 10:30AM EDT | 2024-06-28 | 1,037.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240816C16200000 | 2023-10-30 9:43AM EDT | 2024-08-16 | 577.98 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NDX240920C16200000 | 2024-02-20 3:48PM EDT | 2024-09-20 | 2,188.60 | 2,772.80 | 2,791.00 | 0.00 | - | 1 | 11 | 39.57% |
| NDX241018C16200000 | 2024-04-22 1:10PM EDT | 2024-10-18 | 1,837.19 | 2,484.70 | 2,501.30 | 0.00 | - | 1 | 4 | 28.50% |
| NDX241220C16200000 | 2024-04-11 1:14PM EDT | 2024-12-20 | 2,973.07 | 2,719.40 | 2,739.50 | 0.00 | - | 1 | 14 | 29.34% |
| NDX250321C16200000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,110.00 | 3,325.50 | 3,356.80 | 0.00 | - | 2 | 2 | 35.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P16200000 | 2024-05-10 3:49PM EDT | 2024-05-13 | 0.13 | 0.00 | 0.30 | -1.59 | -92.44% | 1 | 1 | 52.30% |
| NDXP240514P16200000 | 2024-05-02 11:22AM EDT | 2024-05-14 | 9.28 | 0.10 | 0.65 | 0.00 | - | - | 2 | 45.90% |
| NDXP240516P16200000 | 2024-05-09 1:52PM EDT | 2024-05-16 | 1.10 | 0.50 | 1.30 | 0.00 | - | 1 | 1 | 38.23% |
| NDX240517P16200000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 4.60 | 0.70 | 1.50 | 0.00 | - | 37 | 210 | 35.47% |
| NDXP240524P16200000 | 2024-04-26 2:13PM EDT | 2024-05-24 | 36.90 | 3.50 | 4.50 | 0.00 | - | 1 | 3 | 27.65% |
| NDXP240529P16200000 | 2024-05-08 9:47AM EDT | 2024-05-29 | 9.28 | 3.30 | 8.00 | 0.00 | - | - | 1 | 25.57% |
| NDXP240531P16200000 | 2024-05-02 11:55AM EDT | 2024-05-31 | 48.55 | 6.70 | 8.00 | 0.00 | - | - | 21 | 24.26% |
| NDXP240607P16200000 | 2024-05-06 9:39AM EDT | 2024-06-07 | 24.40 | 12.30 | 13.90 | 0.00 | - | 1 | 10 | 22.88% |
| NDXP240614P16200000 | 2024-04-24 3:11PM EDT | 2024-06-14 | 115.30 | 20.30 | 22.30 | 0.00 | - | - | 2 | 22.27% |
| NDX240621P16200000 | 2024-05-09 11:36AM EDT | 2024-06-21 | 31.13 | 26.50 | 28.30 | 0.00 | - | 1 | 129 | 21.29% |
| NDXP240628P16200000 | 2024-05-06 11:40AM EDT | 2024-06-28 | 55.18 | 35.00 | 38.00 | 0.00 | - | 1 | 7 | 20.98% |
| NDX240719P16200000 | 2024-05-03 2:30PM EDT | 2024-07-19 | 59.00 | 58.80 | 61.80 | -39.30 | -39.98% | 1 | 27 | 19.67% |
| NDX240816P16200000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 126.40 | 101.30 | 105.90 | 0.00 | - | 1 | 2 | 19.29% |
| NDX240920P16200000 | 2024-04-25 11:20AM EDT | 2024-09-20 | 390.40 | 155.30 | 158.70 | 0.00 | - | 1 | 9 | 18.83% |
| NDX241018P16200000 | 2024-05-07 2:36PM EDT | 2024-10-18 | 227.60 | 199.30 | 205.50 | 0.00 | - | 1 | 2 | 18.75% |
| NDX241115P16200000 | 2024-05-01 9:54AM EDT | 2024-11-15 | 470.10 | 259.30 | 266.80 | 0.00 | - | 4 | 16 | 19.13% |
| NDX241220P16200000 | 2024-04-30 9:52AM EDT | 2024-12-20 | 451.30 | 312.90 | 319.20 | 0.00 | - | 4 | 9 | 18.92% |
| NDX250117P16200000 | 2024-04-23 12:00PM EDT | 2025-01-17 | 570.47 | 346.90 | 356.40 | 0.00 | - | - | 4 | 18.71% |
| NDX250321P16200000 | 2024-02-02 11:32AM EDT | 2025-03-21 | 730.00 | 479.70 | 585.90 | 0.00 | - | 32 | 32 | 21.22% |
| NDX250516P16200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 494.40 | 485.60 | 506.40 | 0.00 | - | - | 1 | 18.16% |
| NDX250620P16200000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 690.00 | 608.00 | 680.00 | 0.00 | - | 2 | 2 | 20.22% |
