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
56 633,00 +574,20 (+1,02 %)
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:16700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C16700000 | 2024-04-22 10:24AM EDT | 2024-05-13 | 614.45 | 1,443.30 | 1,466.10 | 0.00 | - | 12 | 38 | 44.63% |
| NDXP240514C16700000 | 2024-04-22 11:47AM EDT | 2024-05-14 | 616.52 | 1,445.40 | 1,467.80 | 0.00 | - | - | 15 | 40.46% |
| NDX240517C16700000 | 2024-04-22 11:47AM EDT | 2024-05-17 | 642.77 | 1,453.60 | 1,473.30 | 0.00 | - | 41 | 82 | 33.91% |
| NDXP240521C16700000 | 2024-05-07 9:37AM EDT | 2024-05-21 | 1,434.10 | 1,461.20 | 1,480.90 | 0.00 | - | - | 1 | 29.73% |
| NDXP240522C16700000 | 2024-05-03 2:52PM EDT | 2024-05-22 | 1,259.41 | 1,459.60 | 1,487.40 | 0.00 | - | 2 | 2 | 30.25% |
| NDXP240530C16700000 | 2024-04-24 12:06PM EDT | 2024-05-30 | 993.90 | 1,488.60 | 1,507.10 | 0.00 | - | - | 1 | 26.79% |
| NDXP240531C16700000 | 2024-04-30 9:54AM EDT | 2024-05-31 | 1,183.83 | 1,494.60 | 1,518.40 | 0.00 | - | - | 3 | 27.72% |
| NDXP240607C16700000 | 2024-04-30 1:05PM EDT | 2024-06-07 | 1,092.30 | 1,521.90 | 1,539.90 | 0.00 | - | - | 1 | 26.31% |
| NDX240621C16700000 | 2024-03-14 10:34AM EDT | 2024-06-21 | 1,803.60 | 1,648.00 | 1,665.00 | 0.00 | - | 12 | 60 | 29.98% |
| NDX240719C16700000 | 2023-11-16 12:24PM EDT | 2024-07-19 | 765.00 | 1,122.00 | 1,138.40 | 0.00 | - | 4 | 8 | 0.00% |
| NDX241018C16700000 | 2024-01-05 10:52AM EDT | 2024-10-18 | 1,234.90 | 2,029.00 | 2,051.20 | 0.00 | - | 1 | 1 | 25.57% |
| NDX241220C16700000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,594.55 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| NDX251219C16700000 | 2023-06-23 9:52AM EDT | 2025-12-19 | 2,119.00 | 2,048.00 | 2,248.00 | 0.00 | - | 1 | 1 | 15.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P16700000 | 2024-05-10 3:49PM EDT | 2024-05-13 | 0.32 | 0.00 | 0.35 | -1.03 | -76.30% | 1 | 11 | 32.64% |
| NDXP240514P16700000 | 2024-05-01 9:36AM EDT | 2024-05-14 | 59.00 | 0.25 | 0.80 | 0.00 | - | - | 2 | 30.73% |
| NDXP240515P16700000 | 2024-05-08 9:57AM EDT | 2024-05-15 | 2.70 | 0.55 | 1.15 | 0.00 | - | - | 2 | 28.61% |
| NDXP240516P16700000 | 2024-05-09 9:42AM EDT | 2024-05-16 | 2.55 | 0.85 | 1.70 | 0.00 | - | 2 | 19 | 27.35% |
| NDX240517P16700000 | 2024-05-10 12:49PM EDT | 2024-05-17 | 1.80 | 1.15 | 1.95 | -1.14 | -38.78% | 5 | 48 | 25.75% |
| NDXP240520P16700000 | 2024-05-10 3:45PM EDT | 2024-05-20 | 2.63 | 1.85 | 2.80 | -17.72 | -87.08% | 2 | 1 | 22.58% |
| NDXP240521P16700000 | 2024-05-10 2:06PM EDT | 2024-05-21 | 3.24 | 2.45 | 3.40 | -127.96 | -97.53% | 5 | 17 | 22.11% |
| NDXP240524P16700000 | 2024-05-10 9:34AM EDT | 2024-05-24 | 8.30 | 7.20 | 8.30 | -4.89 | -37.07% | 4 | 37 | 22.45% |
| NDXP240529P16700000 | 2024-05-02 4:09PM EDT | 2024-05-29 | 80.27 | 9.10 | 12.80 | 0.00 | - | 1 | 4 | 20.80% |
| NDXP240531P16700000 | 2024-05-10 2:09PM EDT | 2024-05-31 | 14.25 | 13.20 | 14.70 | -4.11 | -22.39% | 6 | 18 | 20.31% |
| NDXP240606P16700000 | 2024-05-03 9:44AM EDT | 2024-06-06 | 62.48 | 19.80 | 24.20 | 0.00 | - | 1 | 1 | 19.83% |
| NDXP240607P16700000 | 2024-05-09 9:41AM EDT | 2024-06-07 | 34.60 | 23.60 | 25.70 | 0.00 | - | 4 | 12 | 19.73% |
| NDXP240610P16700000 | 2024-05-03 9:48AM EDT | 2024-06-10 | 70.00 | 25.90 | 29.40 | 0.00 | - | 1 | 1 | 19.32% |
| NDXP240612P16700000 | 2024-05-07 9:30AM EDT | 2024-06-12 | 49.80 | 33.30 | 37.00 | 0.00 | - | - | 2 | 19.77% |
| NDXP240614P16700000 | 2024-05-10 9:56AM EDT | 2024-06-14 | 38.30 | 38.10 | 40.30 | -46.50 | -54.83% | 1 | 1 | 19.60% |
| NDX240621P16700000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 47.50 | 47.00 | 49.60 | -7.61 | -13.81% | 1 | 65 | 18.87% |
| NDXP240628P16700000 | 2024-04-30 11:08AM EDT | 2024-06-28 | 59.50 | 60.80 | 64.50 | -116.25 | -66.15% | 1 | 5 | 18.77% |
| NDX240719P16700000 | 2024-05-10 4:00PM EDT | 2024-07-19 | 98.03 | 96.60 | 99.60 | -13.57 | -12.16% | 6 | 10 | 17.92% |
| NDX240816P16700000 | 2024-05-08 2:23PM EDT | 2024-08-16 | 171.45 | 152.70 | 156.40 | 0.00 | - | 3 | 4 | 17.72% |
| NDX240920P16700000 | 2024-05-02 9:56AM EDT | 2024-09-20 | 440.70 | 218.20 | 222.10 | 0.00 | - | 1 | 16 | 17.47% |
| NDX241018P16700000 | 2024-02-13 10:42AM EDT | 2024-10-18 | 585.00 | 471.70 | 480.30 | 0.00 | - | - | 5 | 22.85% |
| NDX241220P16700000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 774.00 | 400.10 | 407.00 | 0.00 | - | 1 | 22 | 17.78% |
| NDXP241231P16700000 | 2024-01-24 12:37PM EDT | 2024-12-31 | 697.05 | 596.40 | 620.20 | 0.00 | - | 1 | 1 | 21.79% |
| NDX250117P16700000 | 2024-04-23 2:55PM EDT | 2025-01-17 | 675.50 | 435.60 | 447.50 | 0.00 | - | - | 1 | 17.60% |
| NDX250321P16700000 | 2024-04-12 12:36PM EDT | 2025-03-21 | 714.10 | 519.60 | 536.20 | 0.00 | - | 1 | 1 | 17.35% |
| NDX250417P16700000 | 2024-04-29 3:55PM EDT | 2025-04-17 | 715.00 | 554.80 | 571.20 | 0.00 | - | - | 6 | 17.24% |
