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
56 512,66 +63,28 (+0,11 %)
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:16900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C16900000 | 2024-04-22 10:47AM EDT | 2024-05-13 | 478.14 | 1,244.70 | 1,263.10 | 0.00 | - | 48 | 62 | 42.01% |
| NDXP240514C16900000 | 2024-04-22 11:05AM EDT | 2024-05-14 | 460.45 | 1,247.30 | 1,265.10 | 0.00 | - | - | 26 | 37.84% |
| NDXP240515C16900000 | 2024-05-01 10:04AM EDT | 2024-05-15 | 582.69 | 1,245.70 | 1,267.90 | 0.00 | - | - | 1 | 35.65% |
| NDX240517C16900000 | 2024-04-24 9:56AM EDT | 2024-05-17 | 843.24 | 1,254.40 | 1,273.90 | 0.00 | - | 50 | 204 | 32.60% |
| NDXP240524C16900000 | 2024-05-07 11:33AM EDT | 2024-05-24 | 1,295.05 | 1,280.20 | 1,307.60 | 0.00 | - | 2 | 0 | 29.72% |
| NDXP240529C16900000 | 2024-04-26 10:26AM EDT | 2024-05-29 | 983.68 | 1,290.50 | 1,309.30 | 0.00 | - | 3 | 3 | 25.50% |
| NDXP240607C16900000 | 2024-05-03 1:54PM EDT | 2024-06-07 | 1,140.70 | 1,331.90 | 1,349.60 | 0.00 | - | 2 | 1 | 24.97% |
| NDX240621C16900000 | 2023-12-27 1:45PM EDT | 2024-06-21 | 1,056.58 | 1,265.20 | 1,276.90 | 0.00 | - | 12 | 34 | 12.98% |
| NDXP240628C16900000 | 2023-11-30 2:22PM EDT | 2024-06-28 | 599.40 | 1,031.20 | 1,046.60 | 0.00 | - | - | 8 | 0.00% |
| NDX240719C16900000 | 2024-04-22 12:45PM EDT | 2024-07-19 | 909.05 | 1,519.90 | 1,535.30 | 0.00 | - | 4 | 4 | 24.35% |
| NDX240920C16900000 | 2023-12-28 11:05AM EDT | 2024-09-20 | 1,430.00 | 1,620.00 | 1,636.60 | 0.00 | - | 4 | 4 | 20.54% |
| NDX241220C16900000 | 2024-02-15 4:45PM EDT | 2024-12-20 | 2,257.13 | 2,217.90 | 2,245.90 | 0.00 | - | 1 | 54 | 28.11% |
| NDXP241231C16900000 | 2024-01-12 12:34PM EDT | 2024-12-31 | 1,604.30 | 2,365.70 | 2,390.90 | 0.00 | - | - | 1 | 30.18% |
| NDX250117C16900000 | 2024-02-20 12:24PM EDT | 2025-01-17 | 2,117.89 | 2,660.80 | 2,689.90 | 0.00 | - | 1 | 1 | 34.54% |
| NDX251219C16900000 | 2023-08-07 12:47PM EDT | 2025-12-19 | 2,054.00 | 1,936.00 | 2,136.00 | 0.00 | - | - | 6 | 15.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P16900000 | 2024-05-08 9:32AM EDT | 2024-05-13 | 1.50 | 0.00 | 0.35 | 0.00 | - | 1 | 20 | 34.79% |
| NDXP240515P16900000 | 2024-05-10 9:56AM EDT | 2024-05-15 | 1.10 | 0.65 | 1.30 | -0.95 | -46.34% | 1 | 51 | 28.32% |
| NDXP240516P16900000 | 2024-04-23 11:38AM EDT | 2024-05-16 | 140.70 | 1.05 | 1.90 | 0.00 | - | - | 50 | 26.55% |
| NDX240517P16900000 | 2024-05-10 4:04PM EDT | 2024-05-17 | 1.65 | 1.45 | 2.35 | -3.00 | -64.52% | 8 | 216 | 24.92% |
| NDXP240520P16900000 | 2024-05-09 3:25PM EDT | 2024-05-20 | 4.22 | 2.70 | 3.60 | -1.59 | -27.37% | 2 | 6 | 21.59% |
| NDXP240521P16900000 | 2024-04-18 9:43AM EDT | 2024-05-21 | 214.89 | 3.60 | 4.60 | 0.00 | - | - | 13 | 21.24% |
| NDXP240523P16900000 | 2024-04-18 9:43AM EDT | 2024-05-23 | 231.80 | 8.70 | 10.00 | 0.00 | - | - | 13 | 22.05% |
| NDXP240524P16900000 | 2024-05-09 3:05PM EDT | 2024-05-24 | 14.90 | 10.40 | 11.70 | 0.00 | - | 5 | 7 | 21.81% |
| NDXP240528P16900000 | 2024-04-23 10:23AM EDT | 2024-05-28 | 207.66 | 12.10 | 14.90 | 0.00 | - | - | 1 | 19.98% |
| NDXP240529P16900000 | 2024-05-09 1:09PM EDT | 2024-05-29 | 20.58 | 13.50 | 17.40 | 0.00 | - | 10 | 11 | 20.04% |
| NDXP240530P16900000 | 2024-05-10 9:40AM EDT | 2024-05-30 | 17.50 | 15.40 | 19.60 | -136.10 | -88.61% | 1 | 1 | 20.00% |
| NDXP240531P16900000 | 2024-05-06 9:54AM EDT | 2024-05-31 | 19.34 | 18.70 | 20.40 | -28.51 | -59.58% | 1 | 18 | 19.66% |
| NDXP240603P16900000 | 2024-05-10 9:48AM EDT | 2024-06-03 | 21.88 | 20.20 | 24.50 | -130.70 | -85.66% | 1 | 1 | 19.09% |
| NDXP240604P16900000 | 2024-05-10 9:54AM EDT | 2024-06-04 | 24.57 | 22.60 | 27.20 | -103.20 | -80.77% | 1 | 1 | 19.14% |
| NDXP240605P16900000 | 2024-05-01 2:46PM EDT | 2024-06-05 | 149.59 | 26.50 | 28.80 | 0.00 | - | - | 1 | 19.01% |
| NDXP240606P16900000 | 2024-05-02 9:31AM EDT | 2024-06-06 | 177.72 | 27.80 | 32.40 | 0.00 | - | - | 1 | 19.17% |
| NDXP240607P16900000 | 2024-05-10 10:10AM EDT | 2024-06-07 | 34.15 | 32.30 | 34.70 | -34.00 | -49.89% | 3 | 9 | 19.14% |
| NDXP240611P16900000 | 2024-05-06 10:12AM EDT | 2024-06-11 | 76.00 | 38.20 | 41.80 | 0.00 | - | - | 1 | 18.73% |
| NDXP240612P16900000 | 2024-05-08 11:04AM EDT | 2024-06-12 | 59.53 | 44.90 | 48.60 | 0.00 | - | - | 1 | 19.19% |
| NDXP240613P16900000 | 2024-05-09 10:30AM EDT | 2024-06-13 | 63.75 | 47.80 | 51.50 | 0.00 | - | 1 | 1 | 19.20% |
| NDXP240614P16900000 | 2024-05-10 12:32PM EDT | 2024-06-14 | 54.85 | 50.60 | 52.80 | -6.50 | -10.59% | 1 | 4 | 19.05% |
| NDX240621P16900000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 64.15 | 60.80 | 63.70 | -6.65 | -9.39% | 1 | 53 | 18.31% |
| NDXP240628P16900000 | 2024-05-10 3:48PM EDT | 2024-06-28 | 78.99 | 77.40 | 81.40 | -82.32 | -51.03% | 4 | 11 | 18.24% |
| NDX240719P16900000 | 2024-05-10 1:24PM EDT | 2024-07-19 | 123.14 | 118.80 | 122.30 | -19.86 | -13.89% | 4 | 21 | 17.47% |
| NDX240816P16900000 | 2024-05-06 2:06PM EDT | 2024-08-16 | 226.46 | 179.80 | 183.80 | 0.00 | - | 1 | 3 | 17.24% |
| NDX240920P16900000 | 2024-04-24 10:26AM EDT | 2024-09-20 | 466.70 | 250.20 | 254.30 | 0.00 | - | 2 | 16 | 17.01% |
| NDXP240930P16900000 | 2024-04-24 9:32AM EDT | 2024-09-30 | 493.96 | 268.50 | 275.80 | 0.00 | - | 5 | 15 | 17.03% |
| NDX241018P16900000 | 2023-12-12 11:34AM EDT | 2024-10-18 | 1,103.30 | 870.50 | 889.80 | 0.00 | - | - | 2 | 31.02% |
| NDX241115P16900000 | 2024-04-10 10:58AM EDT | 2024-11-15 | 553.58 | 378.90 | 387.40 | 0.00 | - | 1 | 3 | 17.51% |
| NDX241220P16900000 | 2024-01-08 3:35PM EDT | 2024-12-20 | 1,084.80 | 692.50 | 707.50 | 0.00 | - | 1 | 2 | 22.68% |
| NDXP241231P16900000 | 2024-04-17 12:32PM EDT | 2024-12-31 | 775.35 | 454.70 | 466.60 | 0.00 | - | 4 | 0 | 17.34% |
| NDX250620P16900000 | 2024-03-26 9:31AM EDT | 2025-06-20 | 801.75 | 956.10 | 1,025.50 | 0.00 | - | 32 | 40 | 21.47% |
| NDX251219P16900000 | 2023-08-07 12:47PM EDT | 2025-12-19 | 1,896.00 | 1,852.00 | 2,050.00 | 0.00 | - | - | 6 | 29.89% |
