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
56 494,98 -1 904,75 (-3,26 %)
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:16600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C16600000 | 2024-04-19 11:45AM EDT | 2024-05-13 | 792.05 | 1,543.20 | 1,566.10 | 0.00 | - | 3 | 2 | 47.35% |
| NDXP240514C16600000 | 2024-04-22 11:13AM EDT | 2024-05-14 | 658.52 | 1,545.00 | 1,567.80 | 0.00 | - | - | 3 | 42.91% |
| NDX240517C16600000 | 2024-04-22 11:13AM EDT | 2024-05-17 | 684.37 | 1,553.30 | 1,573.00 | 0.00 | - | 6 | 30 | 35.75% |
| NDXP240521C16600000 | 2024-05-07 9:36AM EDT | 2024-05-21 | 1,534.20 | 1,560.60 | 1,580.50 | 0.00 | - | - | 1 | 31.30% |
| NDX240621C16600000 | 2024-04-19 11:31AM EDT | 2024-06-21 | 1,033.87 | 1,672.70 | 1,688.70 | 0.00 | - | 1 | 21 | 26.32% |
| NDXP240628C16600000 | 2023-11-28 11:44AM EDT | 2024-06-28 | 819.80 | 1,289.70 | 1,303.50 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C16600000 | 2024-02-01 11:04AM EDT | 2024-07-19 | 1,463.35 | 2,213.70 | 2,229.30 | 0.00 | - | - | 2 | 42.98% |
| NDX241115C16600000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 1,968.48 | 2,275.90 | 2,293.30 | 0.00 | - | - | 12 | 27.59% |
| NDX241220C16600000 | 2023-11-07 3:44PM EDT | 2024-12-20 | 1,078.10 | 1,288.00 | 1,476.00 | 0.00 | - | 8 | 5 | 0.00% |
| NDX251219C16600000 | 2023-06-23 9:53AM EDT | 2025-12-19 | 1,920.00 | 2,098.00 | 2,298.00 | 0.00 | - | 1 | 0 | 15.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P16600000 | 2024-05-10 11:21AM EDT | 2024-05-13 | 0.25 | 0.00 | 0.35 | -3.93 | -94.02% | 1 | 7 | 34.77% |
| NDXP240514P16600000 | 2024-05-08 11:17AM EDT | 2024-05-14 | 1.01 | 0.20 | 0.75 | 0.00 | - | 1 | 34 | 32.47% |
| NDXP240515P16600000 | 2024-04-23 10:17AM EDT | 2024-05-15 | 92.30 | 0.50 | 1.10 | 0.00 | - | - | 1 | 30.27% |
| NDXP240516P16600000 | 2024-05-09 1:05PM EDT | 2024-05-16 | 1.80 | 0.70 | 1.65 | 0.00 | - | 1 | 6 | 28.97% |
| NDX240517P16600000 | 2024-05-08 2:37PM EDT | 2024-05-17 | 2.90 | 0.95 | 1.85 | 0.00 | - | 3 | 216 | 27.19% |
| NDXP240520P16600000 | 2024-05-03 9:47AM EDT | 2024-05-20 | 14.33 | 1.70 | 2.55 | 0.00 | - | 1 | 2 | 23.69% |
| NDXP240522P16600000 | 2024-05-03 2:23PM EDT | 2024-05-22 | 17.20 | 2.90 | 3.80 | 0.00 | - | 1 | 1 | 22.82% |
| NDXP240524P16600000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 12.30 | 6.10 | 7.10 | 0.00 | - | 1 | 6 | 23.20% |
| NDXP240529P16600000 | 2024-05-06 4:02PM EDT | 2024-05-29 | 18.90 | 6.90 | 11.50 | 0.00 | - | 5 | 5 | 21.60% |
| NDXP240531P16600000 | 2024-05-08 1:40PM EDT | 2024-05-31 | 18.73 | 11.30 | 12.70 | 0.00 | - | 1 | 9 | 20.92% |
| NDXP240603P16600000 | 2024-05-07 10:57AM EDT | 2024-06-03 | 22.80 | 11.70 | 16.00 | 0.00 | - | 5 | 0 | 20.43% |
| NDXP240607P16600000 | 2024-05-07 10:23AM EDT | 2024-06-07 | 34.15 | 20.40 | 22.30 | 0.00 | - | 3 | 15 | 20.22% |
| NDXP240614P16600000 | 2024-05-10 9:56AM EDT | 2024-06-14 | 33.80 | 33.20 | 35.40 | -40.63 | -54.59% | 1 | 1 | 20.03% |
| NDX240621P16600000 | 2024-05-06 2:55PM EDT | 2024-06-21 | 63.60 | 41.50 | 44.00 | 0.00 | - | 5 | 79 | 19.28% |
| NDXP240628P16600000 | 2024-05-02 10:24AM EDT | 2024-06-28 | 208.52 | 54.10 | 57.70 | 0.00 | - | 1 | 5 | 19.15% |
| NDX240719P16600000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 86.80 | 87.70 | 90.30 | -9.80 | -10.14% | 3 | 122 | 18.23% |
| NDX240816P16600000 | 2024-05-08 2:23PM EDT | 2024-08-16 | 158.25 | 140.60 | 145.10 | 0.00 | - | 3 | 4 | 18.03% |
| NDX240920P16600000 | 2024-04-25 11:35AM EDT | 2024-09-20 | 487.40 | 203.80 | 207.60 | 0.00 | - | 1 | 25 | 17.72% |
| NDX241018P16600000 | 2024-05-06 10:18AM EDT | 2024-10-18 | 315.00 | 254.40 | 261.20 | 0.00 | - | 8 | 10 | 17.72% |
| NDX241115P16600000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 564.40 | 521.30 | 534.80 | 0.00 | - | 5 | 5 | 23.11% |
| NDX241220P16600000 | 2024-04-26 3:31PM EDT | 2024-12-20 | 539.50 | 381.00 | 387.70 | 0.00 | - | 30 | 30 | 18.00% |
| NDXP241231P16600000 | 2024-01-24 12:34PM EDT | 2024-12-31 | 674.72 | 574.10 | 598.20 | 0.00 | - | 1 | 1 | 22.04% |
| NDX250117P16600000 | 2024-04-23 2:43PM EDT | 2025-01-17 | 646.55 | 416.00 | 427.70 | 0.00 | - | - | 3 | 17.82% |
| NDX250417P16600000 | 2024-04-29 4:00PM EDT | 2025-04-17 | 688.00 | 532.00 | 550.30 | 0.00 | - | - | 5 | 17.45% |
