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
56 641,14 +400,48 (+0,71 %)
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:17400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17400000 | 2024-04-29 1:48PM EDT | 2024-05-13 | 536.55 | 745.40 | 762.80 | 0.00 | - | - | 2 | 26.12% |
| NDXP240516C17400000 | 2024-05-03 11:45AM EDT | 2024-05-16 | 572.11 | 757.10 | 776.10 | 0.00 | - | 2 | 2 | 24.40% |
| NDX240517C17400000 | 2024-05-09 9:45AM EDT | 2024-05-17 | 658.10 | 759.80 | 778.60 | 0.00 | - | 2 | 74 | 23.08% |
| NDXP240520C17400000 | 2024-05-02 11:20AM EDT | 2024-05-20 | 320.90 | 768.60 | 787.10 | 0.00 | - | 4 | 4 | 20.81% |
| NDXP240522C17400000 | 2024-05-03 10:18AM EDT | 2024-05-22 | 573.62 | 775.40 | 801.40 | 0.00 | - | 2 | 3 | 21.30% |
| NDXP240523C17400000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 371.50 | 799.50 | 826.00 | 0.00 | - | 2 | 2 | 23.79% |
| NDXP240524C17400000 | 2024-05-02 10:23AM EDT | 2024-05-24 | 345.00 | 806.00 | 832.30 | 0.00 | - | 2 | 3 | 23.61% |
| NDXP240528C17400000 | 2024-05-06 3:00PM EDT | 2024-05-28 | 766.25 | 815.90 | 833.30 | 0.00 | - | - | 2 | 20.75% |
| NDXP240529C17400000 | 2024-05-03 10:18AM EDT | 2024-05-29 | 627.45 | 822.70 | 840.00 | 0.00 | - | 2 | 1 | 20.83% |
| NDXP240530C17400000 | 2024-04-26 12:37PM EDT | 2024-05-30 | 641.00 | 829.10 | 845.80 | 0.00 | - | 1 | 1 | 20.82% |
| NDXP240531C17400000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 395.16 | 838.30 | 859.40 | 0.00 | - | 4 | 5 | 21.49% |
| NDXP240607C17400000 | 2024-05-01 10:39AM EDT | 2024-06-07 | 449.19 | 880.70 | 896.40 | 0.00 | - | 3 | 4 | 21.13% |
| NDXP240614C17400000 | 2024-04-26 2:12PM EDT | 2024-06-14 | 742.11 | 926.50 | 940.20 | 0.00 | - | 4 | 2 | 21.41% |
| NDX240621C17400000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 588.76 | 959.30 | 973.00 | 0.00 | - | 4 | 70 | 21.18% |
| NDXP240628C17400000 | 2024-04-24 10:56AM EDT | 2024-06-28 | 721.55 | 998.40 | 1,011.90 | 0.00 | - | 6 | 5 | 21.36% |
| NDX240719C17400000 | 2024-05-09 1:38PM EDT | 2024-07-19 | 1,092.43 | 1,104.80 | 1,118.80 | 0.00 | - | 1 | 1 | 21.75% |
| NDX240816C17400000 | 2024-05-10 9:31AM EDT | 2024-08-16 | 1,266.99 | 1,241.90 | 1,255.90 | +42.54 | +3.47% | 1 | 6 | 22.42% |
| NDX240920C17400000 | 2024-01-17 2:32PM EDT | 2024-09-20 | 886.70 | 1,439.30 | 1,454.90 | 0.00 | - | - | 7 | 24.16% |
| NDX241018C17400000 | 2023-12-05 12:43PM EDT | 2024-10-18 | 735.30 | 884.60 | 899.80 | 0.00 | - | - | 2 | 8.76% |
| NDX241115C17400000 | 2023-11-17 10:41AM EDT | 2024-11-15 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 14.11% |
| NDX241220C17400000 | 2023-12-29 3:53PM EDT | 2024-12-20 | 1,392.40 | 1,755.30 | 1,780.20 | 0.00 | - | 2 | 10 | 24.67% |
| NDX250117C17400000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,546.00 | 1,918.70 | 1,938.90 | 0.00 | - | - | 2 | 26.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17400000 | 2024-05-10 3:47PM EDT | 2024-05-13 | 0.34 | 0.05 | 0.50 | -2.78 | -89.10% | 10 | 18 | 22.62% |
| NDXP240514P17400000 | 2024-05-10 3:30PM EDT | 2024-05-14 | 1.05 | 0.60 | 1.20 | -1.85 | -63.79% | 19 | 13 | 20.51% |
| NDXP240515P17400000 | 2024-05-10 4:09PM EDT | 2024-05-15 | 2.90 | 2.50 | 3.20 | -7.74 | -72.74% | 1 | 4 | 20.42% |
| NDXP240516P17400000 | 2024-05-10 3:57PM EDT | 2024-05-16 | 4.90 | 4.60 | 5.70 | -8.05 | -62.16% | 26 | 3 | 20.12% |
| NDX240517P17400000 | 2024-05-10 4:07PM EDT | 2024-05-17 | 6.00 | 5.80 | 6.60 | -6.87 | -53.38% | 35 | 138 | 18.86% |
| NDXP240520P17400000 | 2024-05-09 12:55PM EDT | 2024-05-20 | 19.60 | 10.40 | 11.80 | 0.00 | - | 2 | 10 | 17.28% |
| NDXP240521P17400000 | 2024-04-22 9:52AM EDT | 2024-05-21 | 15.30 | 13.60 | 15.20 | -459.57 | -96.78% | 1 | 1 | 17.33% |
| NDXP240522P17400000 | 2024-05-10 2:11PM EDT | 2024-05-22 | 18.78 | 17.00 | 18.70 | -20.02 | -51.60% | 21 | 24 | 17.35% |
| NDXP240523P17400000 | 2024-05-03 12:06PM EDT | 2024-05-23 | 114.70 | 29.20 | 31.50 | 0.00 | - | 40 | 40 | 19.01% |
| NDXP240524P17400000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 32.95 | 33.70 | 36.00 | -15.45 | -31.92% | 8 | 8 | 18.97% |
| NDXP240528P17400000 | 2024-04-23 10:10AM EDT | 2024-05-28 | 382.02 | 38.50 | 42.40 | 0.00 | - | - | 1 | 17.42% |
| NDXP240531P17400000 | 2024-05-10 10:18AM EDT | 2024-05-31 | 58.88 | 52.20 | 54.60 | -106.47 | -64.39% | 9 | 3 | 17.40% |
| NDXP240603P17400000 | 2024-05-01 10:01AM EDT | 2024-06-03 | 374.05 | 56.40 | 62.30 | 0.00 | - | - | 0 | 16.96% |
| NDXP240604P17400000 | 2024-05-07 11:12AM EDT | 2024-06-04 | 89.40 | 60.90 | 66.70 | 0.00 | - | - | 42 | 17.00% |
| NDXP240606P17400000 | 2024-05-07 3:22PM EDT | 2024-06-06 | 102.35 | 69.80 | 75.70 | 0.00 | - | - | 1 | 17.08% |
| NDXP240607P17400000 | 2024-05-10 10:10AM EDT | 2024-06-07 | 77.70 | 77.00 | 81.10 | -34.10 | -30.50% | 3 | 17 | 17.19% |
| NDXP240614P17400000 | 2024-05-10 3:43PM EDT | 2024-06-14 | 106.75 | 106.30 | 110.30 | -25.00 | -18.98% | 10 | 10 | 17.28% |
| NDX240621P17400000 | 2024-05-10 10:53AM EDT | 2024-06-21 | 133.95 | 122.40 | 124.40 | -17.53 | -11.57% | 5 | 234 | 16.55% |
| NDXP240628P17400000 | 2024-04-30 3:41PM EDT | 2024-06-28 | 392.75 | 143.60 | 149.00 | 0.00 | - | 1 | 7 | 16.55% |
| NDX240719P17400000 | 2024-05-03 9:45AM EDT | 2024-07-19 | 312.07 | 197.30 | 200.40 | 0.00 | - | 2 | 13 | 15.89% |
| NDX240816P17400000 | 2024-05-09 11:11AM EDT | 2024-08-16 | 287.30 | 271.60 | 276.20 | 0.00 | - | 9 | 16 | 15.84% |
| NDX240920P17400000 | 2024-05-10 9:59AM EDT | 2024-09-20 | 338.60 | 352.50 | 356.80 | -366.40 | -51.97% | 1 | 18 | 15.71% |
| NDXP240930P17400000 | 2024-04-25 9:43AM EDT | 2024-09-30 | 786.66 | 373.10 | 381.40 | 0.00 | - | - | 1 | 15.76% |
| NDX241220P17400000 | 2024-04-23 12:59PM EDT | 2024-12-20 | 875.20 | 560.50 | 568.40 | 0.00 | - | 4 | 6 | 16.22% |
| NDX250117P17400000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 1,000.80 | 598.40 | 611.40 | 0.00 | - | 1 | 4 | 16.06% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 2025-03-21 | 781.30 | 786.40 | 812.20 | 0.00 | - | 30 | 30 | 17.56% |
