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
56 470,40 +79,44 (+0,14 %)
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:17200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17200000 | 2024-04-24 9:47AM EDT | 2024-05-13 | 611.00 | 945.20 | 962.40 | 0.00 | - | - | 1 | 31.01% |
| NDXP240515C17200000 | 2024-04-25 9:58AM EDT | 2024-05-15 | 365.00 | 947.10 | 969.10 | 0.00 | - | - | 0 | 29.05% |
| NDXP240516C17200000 | 2024-04-30 3:11PM EDT | 2024-05-16 | 553.38 | 953.90 | 973.70 | 0.00 | - | 2 | 2 | 28.38% |
| NDX240517C17200000 | 2024-05-10 12:04PM EDT | 2024-05-17 | 935.70 | 956.40 | 975.70 | +83.24 | +9.76% | 4 | 61 | 26.72% |
| NDXP240520C17200000 | 2024-05-02 10:48AM EDT | 2024-05-20 | 408.20 | 962.70 | 982.00 | 0.00 | - | - | 1 | 23.63% |
| NDXP240521C17200000 | 2024-04-24 11:16AM EDT | 2024-05-21 | 581.49 | 967.20 | 986.30 | 0.00 | - | - | 1 | 23.44% |
| NDXP240523C17200000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 477.50 | 986.50 | 1,013.50 | 0.00 | - | 2 | 2 | 26.14% |
| NDXP240524C17200000 | 2024-04-22 1:09PM EDT | 2024-05-24 | 439.94 | 991.60 | 1,018.00 | 0.00 | - | 3 | 6 | 25.75% |
| NDXP240528C17200000 | 2024-04-25 3:12PM EDT | 2024-05-28 | 571.07 | 999.90 | 1,017.80 | 0.00 | - | - | 10 | 22.49% |
| NDXP240530C17200000 | 2024-04-26 10:17AM EDT | 2024-05-30 | 765.00 | 1,010.80 | 1,028.10 | 0.00 | - | 6 | 8 | 22.44% |
| NDXP240531C17200000 | 2024-05-10 12:04PM EDT | 2024-05-31 | 1,002.45 | 1,018.70 | 1,040.80 | +237.80 | +31.10% | 2 | 2 | 23.18% |
| NDXP240605C17200000 | 2024-04-30 10:28AM EDT | 2024-06-05 | 788.76 | 1,039.20 | 1,056.40 | 0.00 | - | - | 1 | 22.09% |
| NDXP240606C17200000 | 2024-05-09 2:28PM EDT | 2024-06-06 | 1,029.10 | 1,045.00 | 1,062.10 | 0.00 | - | 6 | 6 | 22.12% |
| NDXP240607C17200000 | 2024-05-01 1:35PM EDT | 2024-06-07 | 547.06 | 1,056.00 | 1,072.70 | 0.00 | - | 23 | 20 | 22.54% |
| NDX240621C17200000 | 2024-05-07 9:38AM EDT | 2024-06-21 | 1,182.80 | 1,128.20 | 1,142.70 | +47.86 | +4.22% | 1 | 40 | 22.38% |
| NDXP240628C17200000 | 2024-04-30 10:09AM EDT | 2024-06-28 | 949.96 | 1,164.50 | 1,178.90 | 0.00 | - | 2 | 5 | 22.48% |
| NDX240719C17200000 | 2024-04-16 3:17PM EDT | 2024-07-19 | 1,196.17 | 1,265.90 | 1,280.40 | 0.00 | - | - | 1 | 22.73% |
| NDX240920C17200000 | 2024-04-02 11:44AM EDT | 2024-09-20 | 1,723.00 | 1,168.20 | 1,222.90 | 0.00 | - | 1 | 22 | 14.82% |
| NDX241018C17200000 | 2024-02-29 12:31PM EDT | 2024-10-18 | 1,837.70 | 1,991.60 | 2,012.30 | 0.00 | - | 1 | 0 | 31.80% |
| NDX241115C17200000 | 2023-11-30 10:39AM EDT | 2024-11-15 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | - | - | 1 | 16.33% |
| NDX241220C17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 2,228.20 | 1,795.10 | 1,809.20 | 0.00 | - | 4 | 12 | 23.08% |
| NDX250117C17200000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 1,654.57 | 2,059.70 | 2,080.20 | 0.00 | - | 2 | 2 | 26.59% |
| NDX250417C17200000 | 2024-04-30 2:53PM EDT | 2025-04-17 | 2,013.00 | 2,361.30 | 2,392.30 | 0.00 | - | - | 2 | 27.54% |
| NDX250516C17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,285.90 | 2,448.30 | 2,482.40 | 0.00 | - | - | 1 | 27.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17200000 | 2024-05-07 9:32AM EDT | 2024-05-13 | 0.52 | 0.05 | 0.45 | -2.81 | -84.38% | 7 | 5 | 27.71% |
| NDXP240514P17200000 | 2024-05-09 12:14PM EDT | 2024-05-14 | 1.52 | 0.40 | 0.95 | 0.00 | - | 2 | 10 | 24.59% |
| NDXP240515P17200000 | 2024-05-08 9:56AM EDT | 2024-05-15 | 7.50 | 1.15 | 1.80 | 0.00 | - | 1 | 2 | 23.07% |
| NDXP240516P17200000 | 2024-05-09 3:39PM EDT | 2024-05-16 | 5.80 | 2.25 | 3.10 | 0.00 | - | 249 | 248 | 22.28% |
| NDX240517P17200000 | 2024-05-10 4:05PM EDT | 2024-05-17 | 3.10 | 3.00 | 3.80 | -4.57 | -59.58% | 6 | 152 | 20.97% |
| NDXP240520P17200000 | 2024-05-10 1:32PM EDT | 2024-05-20 | 7.38 | 5.50 | 6.60 | -127.39 | -94.52% | 31 | 2 | 18.75% |
| NDXP240521P17200000 | 2024-05-07 11:26AM EDT | 2024-05-21 | 22.70 | 7.50 | 8.70 | 0.00 | - | 2 | 1 | 18.70% |
| NDXP240522P17200000 | 2024-05-02 9:40AM EDT | 2024-05-22 | 201.98 | 9.60 | 10.90 | 0.00 | - | - | 2 | 18.62% |
| NDXP240523P17200000 | 2024-05-08 12:49PM EDT | 2024-05-23 | 32.93 | 17.30 | 19.00 | 0.00 | - | 3 | 5 | 20.05% |
| NDXP240524P17200000 | 2024-04-25 10:00AM EDT | 2024-05-24 | 20.70 | 20.30 | 22.00 | -338.68 | -94.24% | 1 | 6 | 19.93% |
| NDXP240529P17200000 | 2024-04-30 12:54PM EDT | 2024-05-29 | 208.50 | 26.10 | 30.70 | 0.00 | - | - | 1 | 18.39% |
| NDXP240530P17200000 | 2024-05-06 9:34AM EDT | 2024-05-30 | 81.21 | 29.70 | 34.20 | 0.00 | - | 1 | 0 | 18.41% |
| NDXP240531P17200000 | 2024-05-10 12:27PM EDT | 2024-05-31 | 38.33 | 34.10 | 36.40 | -18.62 | -32.70% | 3 | 56 | 18.25% |
| NDXP240606P17200000 | 2024-05-09 2:29PM EDT | 2024-06-06 | 60.95 | 48.00 | 53.10 | 0.00 | - | 6 | 6 | 17.84% |
| NDXP240607P17200000 | 2024-05-10 10:10AM EDT | 2024-06-07 | 55.40 | 53.90 | 57.20 | -8.60 | -13.44% | 3 | 12 | 17.91% |
| NDXP240614P17200000 | 2024-05-10 3:11PM EDT | 2024-06-14 | 81.30 | 78.90 | 81.90 | -18.85 | -18.82% | 3 | 2 | 17.96% |
| NDX240621P17200000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 91.30 | 92.90 | 95.00 | -27.70 | -23.28% | 2 | 104 | 17.24% |
| NDXP240628P17200000 | 2024-05-03 12:31PM EDT | 2024-06-28 | 202.58 | 111.80 | 116.60 | 0.00 | - | 5 | 3 | 17.21% |
| NDXP240705P17200000 | 2024-05-09 11:59AM EDT | 2024-07-05 | 149.05 | 127.30 | 131.90 | 0.00 | - | 1 | 1 | 16.88% |
| NDX240719P17200000 | 2024-05-07 3:48PM EDT | 2024-07-19 | 160.10 | 161.20 | 164.10 | -31.20 | -16.31% | 5 | 64 | 16.51% |
| NDX240816P17200000 | 2024-05-07 1:25PM EDT | 2024-08-16 | 253.09 | 230.30 | 234.60 | 0.00 | - | 1 | 8 | 16.40% |
| NDX240920P17200000 | 2024-05-10 11:37AM EDT | 2024-09-20 | 315.81 | 307.50 | 311.50 | -20.29 | -6.04% | 2 | 262 | 16.23% |
| NDXP240930P17200000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 534.18 | 666.90 | 678.00 | 0.00 | - | 2 | 5 | 24.86% |
| NDX241018P17200000 | 2024-05-07 3:02PM EDT | 2024-10-18 | 407.60 | 366.80 | 374.50 | 0.00 | - | 1 | 1 | 16.30% |
| NDX241220P17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 631.00 | 618.00 | 623.00 | 0.00 | - | 3 | 16 | 18.77% |
| NDXP241231P17200000 | 2024-04-24 9:49AM EDT | 2024-12-31 | 755.71 | 523.70 | 535.70 | 0.00 | - | - | 5 | 16.65% |
| NDX250117P17200000 | 2024-03-11 12:34PM EDT | 2025-01-17 | 789.10 | 712.10 | 726.40 | 0.00 | - | 6 | 6 | 19.58% |
| NDX250516P17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 838.00 | 706.60 | 729.30 | 0.00 | - | - | 1 | 16.17% |
| NDX250620P17200000 | 2024-03-27 10:53AM EDT | 2025-06-20 | 872.30 | 895.10 | 995.20 | 0.00 | - | 10 | 12 | 19.22% |
