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
56 516,15 +69,41 (+0,12 %)
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:17300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240515C17300000 | 2024-05-09 3:43PM EDT | 2024-05-15 | 816.70 | 847.90 | 869.90 | 0.00 | - | 2 | 2 | 26.97% |
| NDX240517C17300000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 620.80 | 857.70 | 876.90 | 0.00 | - | 1 | 19 | 24.87% |
| NDXP240520C17300000 | 2024-05-03 2:08PM EDT | 2024-05-20 | 689.65 | 865.00 | 884.00 | 0.00 | - | 21 | 42 | 22.15% |
| NDXP240521C17300000 | 2024-04-22 1:24PM EDT | 2024-05-21 | 355.50 | 870.00 | 888.90 | 0.00 | - | - | 1 | 22.07% |
| NDXP240523C17300000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 422.60 | 892.20 | 918.50 | 0.00 | - | 4 | 4 | 24.86% |
| NDXP240524C17300000 | 2024-05-02 11:44AM EDT | 2024-05-24 | 423.70 | 898.00 | 924.10 | 0.00 | - | - | 1 | 24.62% |
| NDXP240530C17300000 | 2024-04-26 10:19AM EDT | 2024-05-30 | 682.30 | 919.00 | 936.00 | 0.00 | - | 1 | 3 | 21.60% |
| NDXP240531C17300000 | 2024-05-06 1:32PM EDT | 2024-05-31 | 851.12 | 927.50 | 949.10 | 0.00 | - | 1 | 6 | 22.30% |
| NDXP240607C17300000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 895.48 | 967.40 | 983.50 | 0.00 | - | 3 | 12 | 21.81% |
| NDX240621C17300000 | 2024-05-06 9:55AM EDT | 2024-06-21 | 956.35 | 1,042.70 | 1,056.80 | 0.00 | - | 1 | 65 | 21.76% |
| NDXP240628C17300000 | 2024-04-24 12:36PM EDT | 2024-06-28 | 719.33 | 1,080.50 | 1,094.40 | 0.00 | - | 6 | 15 | 21.91% |
| NDX240719C17300000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 1,099.95 | 1,184.40 | 1,198.80 | 0.00 | - | 2 | 4 | 22.23% |
| NDX241018C17300000 | 2023-12-19 11:39AM EDT | 2024-10-18 | 1,209.50 | 1,219.40 | 1,234.20 | 0.00 | - | - | 2 | 15.45% |
| NDX241220C17300000 | 2024-01-11 2:55PM EDT | 2024-12-20 | 1,329.90 | 2,056.60 | 2,079.30 | 0.00 | - | 2 | 9 | 29.22% |
| NDXP241231C17300000 | 2024-02-01 12:56PM EDT | 2024-12-31 | 1,614.13 | 2,296.60 | 2,322.70 | 0.00 | - | - | 3 | 32.94% |
| NDX250117C17300000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,607.00 | 1,988.70 | 2,009.10 | 0.00 | - | - | 2 | 26.31% |
| NDX250516C17300000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,231.00 | 2,380.00 | 2,413.90 | 0.00 | - | - | 1 | 27.51% |
| NDX251219C17300000 | 2023-04-25 9:31AM EDT | 2025-12-19 | 694.00 | 962.00 | 1,162.00 | 0.00 | - | 10 | 9 | 7.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17300000 | 2024-05-07 10:17AM EDT | 2024-05-13 | 5.30 | 0.05 | 0.45 | 0.00 | - | 2 | 5 | 25.04% |
| NDXP240514P17300000 | 2024-05-10 4:01PM EDT | 2024-05-14 | 0.83 | 0.50 | 1.05 | -33.27 | -97.57% | 4 | 1 | 22.53% |
| NDXP240515P17300000 | 2024-05-10 10:39AM EDT | 2024-05-15 | 3.45 | 1.60 | 2.35 | -4.61 | -57.20% | 1 | 28 | 21.71% |
| NDXP240516P17300000 | 2024-05-10 1:02PM EDT | 2024-05-16 | 4.60 | 3.10 | 4.10 | -3.70 | -44.58% | 1 | 278 | 21.14% |
| NDX240517P17300000 | 2024-05-10 4:05PM EDT | 2024-05-17 | 4.10 | 4.00 | 4.90 | -4.90 | -54.44% | 11 | 203 | 19.87% |
| NDXP240520P17300000 | 2024-05-10 3:45PM EDT | 2024-05-20 | 8.47 | 7.50 | 8.70 | -6.13 | -41.99% | 3 | 2 | 17.98% |
| NDXP240521P17300000 | 2024-05-08 2:49PM EDT | 2024-05-21 | 23.25 | 9.90 | 11.40 | 0.00 | - | 1 | 7 | 18.00% |
| NDXP240522P17300000 | 2024-05-07 1:59PM EDT | 2024-05-22 | 34.40 | 12.60 | 14.10 | 0.00 | - | 10 | 13 | 17.94% |
| NDXP240523P17300000 | 2024-05-07 11:26AM EDT | 2024-05-23 | 43.25 | 22.40 | 24.40 | 0.00 | - | - | 1 | 19.52% |
| NDXP240524P17300000 | 2024-05-10 4:08PM EDT | 2024-05-24 | 27.00 | 26.00 | 28.00 | -9.52 | -26.07% | 6 | 8 | 19.42% |
| NDXP240528P17300000 | 2024-05-10 12:07PM EDT | 2024-05-28 | 38.78 | 30.20 | 33.70 | -38.51 | -49.83% | 1 | 1 | 17.84% |
| NDXP240529P17300000 | 2024-05-06 9:33AM EDT | 2024-05-29 | 93.25 | 33.30 | 37.90 | 0.00 | - | 1 | 10 | 17.92% |
| NDXP240531P17300000 | 2024-05-10 3:37PM EDT | 2024-05-31 | 42.30 | 42.10 | 44.30 | -26.05 | -38.11% | 4 | 21 | 17.79% |
| NDXP240603P17300000 | 2024-05-07 10:57AM EDT | 2024-06-03 | 71.48 | 45.80 | 51.10 | 0.00 | - | 5 | 0 | 17.32% |
| NDXP240604P17300000 | 2024-05-01 2:46PM EDT | 2024-06-04 | 249.75 | 49.80 | 55.20 | 0.00 | - | - | 0 | 17.37% |
| NDXP240606P17300000 | 2024-05-02 9:31AM EDT | 2024-06-06 | 299.54 | 57.90 | 63.40 | 0.00 | - | - | 1 | 17.46% |
| NDXP240607P17300000 | 2024-05-06 12:20PM EDT | 2024-06-07 | 125.58 | 64.40 | 68.10 | 0.00 | - | 2 | 6 | 17.55% |
| NDXP240610P17300000 | 2024-05-08 2:22PM EDT | 2024-06-10 | 92.15 | 69.40 | 73.90 | 0.00 | - | - | 1 | 17.12% |
| NDXP240612P17300000 | 2024-05-08 2:22PM EDT | 2024-06-12 | 107.65 | 83.90 | 88.70 | 0.00 | - | - | 1 | 17.70% |
| NDXP240614P17300000 | 2024-05-08 11:04AM EDT | 2024-06-14 | 115.11 | 91.40 | 95.00 | 0.00 | - | 2 | 10 | 17.61% |
| NDX240621P17300000 | 2024-05-10 10:47AM EDT | 2024-06-21 | 111.62 | 106.60 | 108.50 | -4.88 | -4.19% | 1 | 219 | 16.88% |
| NDXP240628P17300000 | 2024-05-09 3:46PM EDT | 2024-06-28 | 142.58 | 126.90 | 131.70 | 0.00 | - | 5 | 11 | 16.87% |
| NDXP240705P17300000 | 2024-05-09 11:59AM EDT | 2024-07-05 | 166.62 | 143.10 | 147.80 | 0.00 | - | 1 | 1 | 16.56% |
| NDX240719P17300000 | 2024-05-08 12:35PM EDT | 2024-07-19 | 210.20 | 178.30 | 181.30 | 0.00 | - | 24 | 41 | 16.20% |
| NDX240816P17300000 | 2024-05-09 11:42AM EDT | 2024-08-16 | 266.40 | 250.10 | 254.60 | 0.00 | - | 5 | 27 | 16.12% |
| NDX240920P17300000 | 2024-05-09 12:08PM EDT | 2024-09-20 | 353.40 | 329.10 | 333.40 | 0.00 | - | 4 | 31 | 15.97% |
| NDXP240930P17300000 | 2024-05-03 10:48AM EDT | 2024-09-30 | 470.18 | 349.50 | 357.40 | 0.00 | - | 32 | 3 | 16.02% |
| NDX241018P17300000 | 2024-05-07 3:18PM EDT | 2024-10-18 | 432.00 | 389.70 | 397.30 | 0.00 | - | 1 | 5 | 16.04% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 21.35% |
| NDX241220P17300000 | 2024-04-04 1:11PM EDT | 2024-12-20 | 622.60 | 630.60 | 646.80 | 0.00 | - | 15 | 38 | 18.48% |
