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
56 523,78 +156,62 (+0,28 %)
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:17100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17100000 | 2024-04-19 11:59AM EDT | 2024-05-13 | 412.26 | 1,045.20 | 1,062.60 | 0.00 | - | 2 | 1 | 34.56% |
| NDXP240516C17100000 | 2024-04-22 1:48PM EDT | 2024-05-16 | 460.25 | 1,053.20 | 1,073.00 | 0.00 | - | 2 | 4 | 30.46% |
| NDX240517C17100000 | 2024-05-03 12:56PM EDT | 2024-05-17 | 819.10 | 1,055.50 | 1,075.00 | 0.00 | - | 4 | 145 | 28.68% |
| NDXP240523C17100000 | 2024-04-22 12:26PM EDT | 2024-05-23 | 473.62 | 1,081.70 | 1,108.90 | 0.00 | - | - | 1 | 27.36% |
| NDXP240524C17100000 | 2024-04-22 12:12PM EDT | 2024-05-24 | 480.54 | 1,086.20 | 1,113.30 | 0.00 | - | 2 | 27 | 26.96% |
| NDXP240528C17100000 | 2024-04-22 12:12PM EDT | 2024-05-28 | 490.36 | 1,094.10 | 1,112.40 | 0.00 | - | - | 1 | 23.46% |
| NDXP240607C17100000 | 2024-05-02 11:14AM EDT | 2024-06-07 | 657.29 | 1,146.60 | 1,163.60 | 0.00 | - | 1 | 1 | 23.31% |
| NDX240621C17100000 | 2024-05-02 12:16PM EDT | 2024-06-21 | 719.20 | 1,215.50 | 1,230.40 | 0.00 | - | 4 | 39 | 23.02% |
| NDXP240628C17100000 | 2024-05-10 10:49AM EDT | 2024-06-28 | 1,252.46 | 1,250.40 | 1,265.20 | +324.23 | +34.93% | 1 | 1 | 23.08% |
| NDX240920C17100000 | 2024-01-26 11:44AM EDT | 2024-09-20 | 1,563.30 | 1,787.40 | 1,806.50 | 0.00 | - | 1 | 9 | 28.45% |
| NDX241018C17100000 | 2023-11-29 4:59PM EDT | 2024-10-18 | 936.18 | 1,319.30 | 1,347.80 | 0.00 | - | - | 2 | 14.85% |
| NDX241220C17100000 | 2024-03-14 3:00PM EDT | 2024-12-20 | 2,204.48 | 2,146.90 | 2,173.20 | 0.00 | - | 1 | 158 | 28.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17100000 | 2024-05-10 10:19AM EDT | 2024-05-13 | 0.46 | 0.00 | 0.40 | -0.09 | -16.36% | 2 | 9 | 30.01% |
| NDXP240514P17100000 | 2024-05-10 10:54AM EDT | 2024-05-14 | 1.10 | 0.35 | 0.90 | -0.35 | -24.14% | 9 | 11 | 26.74% |
| NDXP240515P17100000 | 2024-05-07 11:31AM EDT | 2024-05-15 | 7.33 | 0.85 | 1.50 | 0.00 | - | 11 | 7 | 24.63% |
| NDXP240516P17100000 | 2024-05-08 9:30AM EDT | 2024-05-16 | 11.66 | 1.65 | 2.50 | 0.00 | - | 4 | 11 | 23.58% |
| NDX240517P17100000 | 2024-05-10 4:05PM EDT | 2024-05-17 | 2.35 | 2.30 | 3.10 | -3.49 | -59.76% | 25 | 360 | 22.19% |
| NDXP240520P17100000 | 2024-05-10 1:25PM EDT | 2024-05-20 | 5.72 | 4.20 | 5.20 | -20.34 | -78.05% | 20 | 3 | 19.62% |
| NDXP240521P17100000 | 2024-05-07 11:26AM EDT | 2024-05-21 | 18.25 | 5.70 | 6.80 | 0.00 | - | 1 | 2 | 19.46% |
| NDXP240522P17100000 | 2024-05-08 10:03AM EDT | 2024-05-22 | 20.55 | 7.50 | 8.60 | 0.00 | - | 20 | 45 | 19.35% |
| NDXP240523P17100000 | 2024-04-22 12:26PM EDT | 2024-05-23 | 376.00 | 13.60 | 15.10 | 0.00 | - | 1 | 2 | 20.67% |
| NDXP240524P17100000 | 2024-05-09 2:32PM EDT | 2024-05-24 | 23.01 | 15.90 | 17.50 | 0.00 | - | 1 | 3 | 20.49% |
| NDXP240529P17100000 | 2024-05-02 4:09PM EDT | 2024-05-29 | 156.98 | 20.60 | 25.00 | 0.00 | - | - | 1 | 18.88% |
| NDXP240531P17100000 | 2024-05-08 10:58AM EDT | 2024-05-31 | 42.48 | 27.70 | 29.80 | 0.00 | - | 1 | 18 | 18.69% |
| NDXP240604P17100000 | 2024-05-08 2:49PM EDT | 2024-06-04 | 50.78 | 33.40 | 38.00 | 0.00 | - | - | 1 | 18.17% |
| NDXP240607P17100000 | 2024-05-10 10:10AM EDT | 2024-06-07 | 46.95 | 45.30 | 48.20 | -67.85 | -59.10% | 3 | 4 | 18.30% |
| NDXP240610P17100000 | 2024-05-08 2:44PM EDT | 2024-06-10 | 67.10 | 49.40 | 53.30 | 0.00 | - | - | 1 | 17.87% |
| NDXP240612P17100000 | 2024-05-08 2:44PM EDT | 2024-06-12 | 80.29 | 61.20 | 65.40 | 0.00 | - | - | 1 | 18.42% |
| NDXP240614P17100000 | 2024-05-07 2:32PM EDT | 2024-06-14 | 95.55 | 67.90 | 70.60 | 0.00 | - | 1 | 3 | 18.31% |
| NDX240621P17100000 | 2024-05-08 1:18PM EDT | 2024-06-21 | 104.00 | 79.90 | 83.10 | 0.00 | - | 15 | 82 | 17.59% |
| NDXP240628P17100000 | 2024-05-06 3:41PM EDT | 2024-06-28 | 140.60 | 99.00 | 103.50 | 0.00 | - | 2 | 2 | 17.56% |
| NDX240719P17100000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 184.65 | 145.70 | 148.50 | 0.00 | - | 11 | 109 | 16.82% |
| NDX240816P17100000 | 2024-05-03 11:57AM EDT | 2024-08-16 | 306.10 | 212.10 | 216.20 | 0.00 | - | 6 | 7 | 16.68% |
| NDX240920P17100000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 284.82 | 286.90 | 291.10 | -36.78 | -11.44% | 2 | 34 | 16.49% |
| NDXP240930P17100000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 509.71 | 635.80 | 646.70 | 0.00 | - | 2 | 5 | 25.03% |
| NDX241018P17100000 | 2023-11-16 10:56AM EDT | 2024-10-18 | 1,420.30 | 1,037.50 | 1,055.30 | 0.00 | - | - | 1 | 32.89% |
| NDX241115P17100000 | 2023-12-13 10:43AM EDT | 2024-11-15 | 1,161.90 | 1,001.80 | 1,024.80 | 0.00 | - | - | 6 | 29.71% |
| NDX241220P17100000 | 2024-03-06 10:49AM EDT | 2024-12-20 | 677.00 | 661.10 | 667.90 | 0.00 | - | 3 | 12 | 20.40% |
| NDXP241231P17100000 | 2024-04-24 9:49AM EDT | 2024-12-31 | 726.00 | 499.60 | 511.90 | 0.00 | - | 5 | 6 | 16.89% |
| NDX250117P17100000 | 2024-03-11 10:32AM EDT | 2025-01-17 | 777.30 | 686.30 | 696.30 | 0.00 | - | 12 | 12 | 19.75% |
| NDX250321P17100000 | 2024-04-12 11:28AM EDT | 2025-03-21 | 800.00 | 611.10 | 627.80 | 0.00 | - | 9 | 10 | 16.53% |
| NDX250516P17100000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 799.90 | 681.10 | 703.70 | 0.00 | - | - | 1 | 16.38% |
