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
56 630,48 +301,61 (+0,54 %)
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:17000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17000000 | 2024-05-06 10:51AM EDT | 2024-05-13 | 1,009.34 | 1,146.70 | 1,162.40 | 0.00 | - | 1 | 48 | 36.82% |
| NDXP240516C17000000 | 2024-04-22 1:48PM EDT | 2024-05-16 | 523.80 | 1,152.70 | 1,172.70 | 0.00 | - | 2 | 4 | 32.68% |
| NDX240517C17000000 | 2024-05-02 11:53AM EDT | 2024-05-17 | 571.10 | 1,154.90 | 1,174.40 | 0.00 | - | 22 | 125 | 30.64% |
| NDXP240520C17000000 | 2024-05-02 3:53PM EDT | 2024-05-20 | 641.05 | 1,160.10 | 1,179.60 | 0.00 | - | 1 | 1 | 26.78% |
| NDXP240522C17000000 | 2024-04-19 1:49PM EDT | 2024-05-22 | 549.60 | 1,162.90 | 1,190.30 | 0.00 | - | 1 | 1 | 26.89% |
| NDXP240523C17000000 | 2024-04-19 11:18AM EDT | 2024-05-23 | 608.10 | 1,178.90 | 1,205.70 | 0.00 | - | 1 | 1 | 28.72% |
| NDXP240524C17000000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 983.85 | 1,182.70 | 1,210.00 | 0.00 | - | 10 | 10 | 28.30% |
| NDXP240530C17000000 | 2024-04-25 2:40PM EDT | 2024-05-30 | 681.00 | 1,198.60 | 1,216.60 | 0.00 | - | - | 1 | 24.27% |
| NDXP240531C17000000 | 2024-05-03 2:41PM EDT | 2024-05-31 | 1,034.08 | 1,206.00 | 1,228.70 | 0.00 | - | 15 | 16 | 25.10% |
| NDXP240605C17000000 | 2024-05-02 10:00AM EDT | 2024-06-05 | 684.26 | 1,223.70 | 1,241.70 | 0.00 | - | - | 10 | 23.74% |
| NDXP240607C17000000 | 2024-05-07 11:33AM EDT | 2024-06-07 | 1,255.85 | 1,238.50 | 1,256.00 | 0.00 | - | 2 | 4 | 24.12% |
| NDX240621C17000000 | 2024-05-08 10:12AM EDT | 2024-06-21 | 1,258.30 | 1,304.50 | 1,319.60 | 0.00 | - | 1 | 397 | 23.69% |
| NDXP240628C17000000 | 2024-04-22 10:06AM EDT | 2024-06-28 | 768.22 | 1,337.80 | 1,353.00 | 0.00 | - | 1 | 4 | 23.70% |
| NDX240719C17000000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 817.60 | 1,433.70 | 1,448.90 | 0.00 | - | 1 | 6 | 23.79% |
| NDX240816C17000000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 1,068.59 | 1,558.50 | 1,573.80 | 0.00 | - | 1 | 14 | 24.16% |
| NDX240920C17000000 | 2024-03-18 3:35PM EDT | 2024-09-20 | 1,939.57 | 1,446.40 | 1,462.20 | 0.00 | - | 1 | 174 | 17.58% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 9.97% |
| NDX241115C17000000 | 2024-04-18 9:53AM EDT | 2024-11-15 | 1,685.36 | 1,965.40 | 1,981.90 | 0.00 | - | - | 1 | 26.28% |
| NDX241220C17000000 | 2024-03-14 3:00PM EDT | 2024-12-20 | 2,274.83 | 2,217.60 | 2,244.00 | 0.00 | - | 1 | 187 | 29.19% |
| NDXP241231C17000000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,647.15 | 2,135.40 | 2,156.00 | 0.00 | - | 6 | 9 | 26.84% |
| NDX250117C17000000 | 2024-05-08 10:16AM EDT | 2025-01-17 | 2,150.00 | 2,204.60 | 2,225.50 | 0.00 | - | 1 | 4 | 27.18% |
| NDX250516C17000000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,398.00 | 2,587.30 | 2,621.80 | 0.00 | - | - | 1 | 28.24% |
| NDX251219C17000000 | 2023-04-24 3:08PM EDT | 2025-12-19 | 798.00 | 944.00 | 1,144.00 | 0.00 | - | - | 1 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17000000 | 2024-05-10 12:55PM EDT | 2024-05-13 | 0.35 | 0.00 | 0.40 | -3.55 | -91.03% | 6 | 6 | 32.63% |
| NDXP240514P17000000 | 2024-05-10 10:02AM EDT | 2024-05-14 | 1.05 | 0.35 | 0.85 | -16.90 | -94.15% | 105 | 0 | 28.86% |
| NDXP240515P17000000 | 2024-05-08 3:16PM EDT | 2024-05-15 | 3.21 | 0.75 | 1.35 | 0.00 | - | 1 | 4 | 26.38% |
| NDXP240516P17000000 | 2024-05-09 3:05PM EDT | 2024-05-16 | 3.90 | 1.30 | 2.15 | 0.00 | - | 5 | 9 | 25.04% |
| NDX240517P17000000 | 2024-05-10 4:04PM EDT | 2024-05-17 | 1.95 | 1.80 | 2.60 | -3.18 | -61.99% | 18 | 272 | 23.45% |
| NDXP240520P17000000 | 2024-05-10 3:07PM EDT | 2024-05-20 | 4.60 | 3.30 | 4.20 | -2.20 | -32.35% | 1 | 10 | 20.53% |
| NDXP240521P17000000 | 2024-05-10 1:32PM EDT | 2024-05-21 | 5.92 | 4.50 | 5.50 | -2.51 | -29.77% | 6 | 9 | 20.31% |
| NDXP240522P17000000 | 2024-04-26 12:53PM EDT | 2024-05-22 | 102.72 | 5.90 | 7.00 | 0.00 | - | 1 | 1 | 20.15% |
| NDXP240523P17000000 | 2024-04-23 2:15PM EDT | 2024-05-23 | 185.18 | 10.90 | 12.30 | 0.00 | - | 2 | 2 | 21.37% |
| NDXP240524P17000000 | 2024-05-09 2:32PM EDT | 2024-05-24 | 18.65 | 12.80 | 14.30 | 0.00 | - | 2 | 80 | 21.15% |
| NDXP240528P17000000 | 2024-05-06 10:47AM EDT | 2024-05-28 | 46.50 | 15.00 | 17.90 | 0.00 | - | - | 1 | 19.38% |
| NDXP240529P17000000 | 2024-05-09 1:09PM EDT | 2024-05-29 | 24.68 | 16.70 | 20.70 | 0.00 | - | 10 | 11 | 19.44% |
| NDXP240530P17000000 | 2024-05-10 9:40AM EDT | 2024-05-30 | 20.90 | 19.00 | 23.40 | -129.88 | -86.14% | 1 | 3 | 19.45% |
| NDXP240531P17000000 | 2024-05-08 12:34PM EDT | 2024-05-31 | 22.96 | 22.70 | 24.60 | -13.72 | -37.40% | 1 | 20 | 19.17% |
| NDXP240603P17000000 | 2024-05-10 9:48AM EDT | 2024-06-03 | 25.92 | 24.70 | 29.00 | -147.19 | -85.03% | 1 | 1 | 18.59% |
| NDXP240604P17000000 | 2024-05-10 9:54AM EDT | 2024-06-04 | 29.02 | 27.40 | 31.80 | -116.32 | -80.03% | 1 | 1 | 18.61% |
| NDXP240605P17000000 | 2024-05-02 10:00AM EDT | 2024-06-05 | 222.10 | 31.50 | 34.10 | 0.00 | - | - | 11 | 18.56% |
| NDXP240607P17000000 | 2024-05-10 3:17PM EDT | 2024-06-07 | 39.55 | 38.10 | 40.80 | -21.90 | -35.64% | 14 | 5 | 18.71% |
| NDXP240611P17000000 | 2024-05-06 10:12AM EDT | 2024-06-11 | 87.70 | 44.80 | 48.60 | 0.00 | - | - | 1 | 18.31% |
| NDXP240612P17000000 | 2024-05-08 11:04AM EDT | 2024-06-12 | 68.97 | 52.30 | 56.30 | 0.00 | - | - | 1 | 18.80% |
| NDXP240613P17000000 | 2024-05-09 10:30AM EDT | 2024-06-13 | 73.55 | 55.50 | 59.50 | 0.00 | - | 1 | 1 | 18.81% |
| NDXP240614P17000000 | 2024-05-10 10:48AM EDT | 2024-06-14 | 65.38 | 58.60 | 61.10 | -9.15 | -12.28% | 3 | 14 | 18.68% |
| NDX240621P17000000 | 2024-05-09 12:55PM EDT | 2024-06-21 | 78.30 | 70.70 | 72.50 | -3.10 | -3.81% | 1 | 583 | 17.93% |
| NDXP240628P17000000 | 2024-05-10 4:13PM EDT | 2024-06-28 | 89.60 | 87.50 | 91.70 | -24.20 | -21.27% | 5 | 46 | 17.90% |
| NDX240719P17000000 | 2024-05-10 3:39PM EDT | 2024-07-19 | 129.95 | 131.40 | 134.40 | -11.95 | -8.42% | 3 | 212 | 17.13% |
| NDX240816P17000000 | 2024-05-06 2:06PM EDT | 2024-08-16 | 196.50 | 195.30 | 199.30 | -48.50 | -19.80% | 1 | 11 | 16.96% |
| NDX240920P17000000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 265.89 | 267.90 | 272.00 | -16.11 | -5.71% | 1 | 166 | 16.75% |
| NDXP240930P17000000 | 2024-04-24 9:32AM EDT | 2024-09-30 | 521.33 | 286.80 | 294.30 | 0.00 | - | 5 | 5 | 16.78% |
| NDX241018P17000000 | 2024-05-07 2:26PM EDT | 2024-10-18 | 364.10 | 324.80 | 332.20 | 0.00 | - | 4 | 10 | 16.80% |
| NDX241115P17000000 | 2024-04-29 2:16PM EDT | 2024-11-15 | 566.90 | 399.80 | 408.40 | 0.00 | - | 1 | 3 | 17.27% |
| NDX241220P17000000 | 2024-05-10 9:41AM EDT | 2024-12-20 | 452.15 | 462.90 | 470.20 | -42.82 | -8.65% | 1 | 230 | 17.15% |
| NDXP241231P17000000 | 2024-04-02 1:04PM EDT | 2024-12-31 | 631.90 | 664.90 | 704.20 | 0.00 | - | 1 | 2 | 21.34% |
| NDX250117P17000000 | 2024-05-10 9:41AM EDT | 2025-01-17 | 491.95 | 499.90 | 511.60 | -37.35 | -7.06% | 2 | 411 | 16.97% |
| NDX250221P17000000 | 2024-05-10 9:41AM EDT | 2025-02-21 | 543.75 | 547.40 | 562.50 | -283.79 | -34.29% | 1 | 1 | 16.81% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 731.60 | 593.20 | 606.80 | 0.00 | - | 5 | 18 | 16.79% |
| NDX250417P17000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 738.25 | 620.10 | 640.00 | 0.00 | - | 5 | 5 | 16.65% |
| NDX250620P17000000 | 2024-04-10 10:40AM EDT | 2025-06-20 | 914.80 | 675.00 | 738.60 | 0.00 | - | 10 | 33 | 16.73% |
