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
56 542,24 +144,71 (+0,26 %)
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:16800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C16800000 | 2024-04-22 10:49AM EDT | 2024-05-13 | 536.57 | 1,344.60 | 1,362.30 | 0.00 | - | 36 | 29 | 42.19% |
| NDXP240514C16800000 | 2024-04-22 11:07AM EDT | 2024-05-14 | 524.25 | 1,346.20 | 1,364.40 | 0.00 | - | - | 11 | 39.38% |
| NDX240517C16800000 | 2024-05-03 2:41PM EDT | 2024-05-17 | 1,160.85 | 1,354.00 | 1,373.70 | 0.00 | - | 15 | 122 | 34.68% |
| NDXP240529C16800000 | 2024-04-26 10:26AM EDT | 2024-05-29 | 1,067.30 | 1,387.60 | 1,406.50 | 0.00 | - | 3 | 3 | 26.62% |
| NDXP240530C16800000 | 2024-05-03 3:06PM EDT | 2024-05-30 | 1,206.40 | 1,391.20 | 1,409.60 | 0.00 | - | 1 | 1 | 26.37% |
| NDX240621C16800000 | 2024-05-09 12:31PM EDT | 2024-06-21 | 1,447.86 | 1,486.40 | 1,502.00 | 0.00 | - | 21 | 70 | 25.11% |
| NDXP240628C16800000 | 2024-02-22 11:08AM EDT | 2024-06-28 | 1,666.20 | 1,917.50 | 1,934.40 | 0.00 | - | 1 | 4 | 44.56% |
| NDX240719C16800000 | 2024-04-22 12:24PM EDT | 2024-07-19 | 984.90 | 1,607.30 | 1,622.90 | 0.00 | - | 4 | 5 | 24.92% |
| NDX240920C16800000 | 2023-12-14 5:02PM EDT | 2024-09-20 | 1,231.90 | 1,308.80 | 1,329.90 | 0.00 | - | 6 | 8 | 0.00% |
| NDX241115C16800000 | 2024-03-26 10:27AM EDT | 2024-11-15 | 2,523.20 | 1,557.90 | 1,571.40 | 0.00 | - | 8 | 24 | 13.71% |
| NDX241220C16800000 | 2024-04-02 10:01AM EDT | 2024-12-20 | 2,386.70 | 1,726.80 | 1,731.20 | 0.00 | - | 1 | 22 | 16.33% |
| NDX250117C16800000 | 2024-02-20 12:24PM EDT | 2025-01-17 | 2,185.50 | 2,734.80 | 2,764.10 | 0.00 | - | - | 1 | 34.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P16800000 | 2024-05-10 4:01PM EDT | 2024-05-13 | 0.45 | 0.00 | 0.35 | -3.95 | -89.77% | 14 | 51 | 37.39% |
| NDXP240514P16800000 | 2024-05-07 1:33PM EDT | 2024-05-14 | 1.85 | 0.25 | 0.80 | 0.00 | - | 1 | 75 | 33.20% |
| NDXP240515P16800000 | 2024-05-10 1:02PM EDT | 2024-05-15 | 0.77 | 0.55 | 1.20 | -3.59 | -82.34% | 1 | 11 | 30.10% |
| NDXP240516P16800000 | 2024-05-09 9:57AM EDT | 2024-05-16 | 3.07 | 0.95 | 1.70 | 0.00 | - | 1 | 1 | 28.07% |
| NDX240517P16800000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 1.62 | 1.25 | 2.05 | -1.18 | -42.14% | 19 | 572 | 26.23% |
| NDXP240520P16800000 | 2024-05-10 3:56PM EDT | 2024-05-20 | 2.63 | 2.20 | 3.10 | -22.67 | -89.60% | 4 | 2 | 22.63% |
| NDXP240521P16800000 | 2024-04-30 3:34PM EDT | 2024-05-21 | 79.45 | 2.95 | 3.90 | 0.00 | - | - | 1 | 22.18% |
| NDXP240522P16800000 | 2024-04-24 12:17PM EDT | 2024-05-22 | 132.48 | 4.00 | 5.00 | 0.00 | - | 2 | 2 | 21.94% |
| NDXP240523P16800000 | 2024-05-01 2:45PM EDT | 2024-05-23 | 83.00 | 7.20 | 8.40 | 0.00 | - | 1 | 4 | 22.84% |
| NDXP240524P16800000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 8.80 | 8.60 | 9.80 | -3.70 | -29.60% | 2 | 8 | 22.54% |
| NDXP240528P16800000 | 2024-04-25 3:12PM EDT | 2024-05-28 | 162.65 | 9.90 | 12.70 | 0.00 | - | - | 10 | 20.67% |
| NDXP240529P16800000 | 2024-04-26 10:29AM EDT | 2024-05-29 | 109.60 | 11.00 | 14.80 | 0.00 | - | 3 | 3 | 20.68% |
| NDXP240530P16800000 | 2024-05-06 9:34AM EDT | 2024-05-30 | 39.55 | 12.60 | 16.70 | 0.00 | - | 1 | 1 | 20.62% |
| NDXP240531P16800000 | 2024-05-06 11:01AM EDT | 2024-05-31 | 20.00 | 15.70 | 17.30 | -21.40 | -51.69% | 6 | 89 | 20.24% |
| NDXP240605P16800000 | 2024-05-03 9:35AM EDT | 2024-06-05 | 73.15 | 22.40 | 24.50 | 0.00 | - | 1 | 0 | 19.49% |
| NDXP240606P16800000 | 2024-05-03 9:44AM EDT | 2024-06-06 | 72.55 | 23.40 | 27.90 | 0.00 | - | 1 | 1 | 19.68% |
| NDXP240610P16800000 | 2024-05-03 9:48AM EDT | 2024-06-10 | 79.50 | 30.20 | 33.80 | 0.00 | - | 1 | 1 | 19.16% |
| NDXP240614P16800000 | 2024-05-10 3:37PM EDT | 2024-06-14 | 44.05 | 43.80 | 46.10 | -123.85 | -73.76% | 1 | 4 | 19.47% |
| NDX240621P16800000 | 2024-05-10 1:32PM EDT | 2024-06-21 | 57.90 | 54.20 | 55.90 | -6.72 | -10.40% | 8 | 347 | 18.68% |
| NDXP240628P16800000 | 2024-05-09 11:36AM EDT | 2024-06-28 | 77.80 | 68.60 | 72.50 | 0.00 | - | 1 | 17 | 18.61% |
| NDX240719P16800000 | 2024-05-10 1:24PM EDT | 2024-07-19 | 111.47 | 107.40 | 110.00 | -8.00 | -6.70% | 1 | 45 | 17.74% |
| NDX240816P16800000 | 2024-05-08 3:00PM EDT | 2024-08-16 | 188.09 | 165.70 | 169.60 | 0.00 | - | 1 | 8 | 17.53% |
| NDX240920P16800000 | 2024-04-30 11:11AM EDT | 2024-09-20 | 404.40 | 233.80 | 238.90 | 0.00 | - | 1 | 16 | 17.31% |
| NDXP240930P16800000 | 2024-05-02 9:31AM EDT | 2024-09-30 | 476.09 | 251.30 | 258.40 | 0.00 | - | 1 | 6 | 17.28% |
| NDX241115P16800000 | 2024-04-10 10:58AM EDT | 2024-11-15 | 530.53 | 359.00 | 367.30 | 0.00 | - | - | 1 | 17.74% |
| NDX241220P16800000 | 2024-05-10 10:49AM EDT | 2024-12-20 | 428.00 | 420.10 | 427.20 | -86.10 | -16.75% | 3 | 36 | 17.60% |
| NDXP241231P16800000 | 2024-04-17 12:32PM EDT | 2024-12-31 | 746.95 | 433.60 | 445.30 | 0.00 | - | 4 | 0 | 17.56% |
| NDX250117P16800000 | 2024-04-23 2:55PM EDT | 2025-01-17 | 703.40 | 456.10 | 468.10 | 0.00 | - | 1 | 2 | 17.42% |
| NDX250321P16800000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 814.70 | 720.50 | 745.10 | 0.00 | - | - | 13 | 20.38% |
| NDX251219P16800000 | 2024-04-04 12:37PM EDT | 2025-12-19 | 949.80 | 695.50 | 1,245.50 | 0.00 | - | 1 | 1 | 20.97% |
