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
56 518,17 -1 831,15 (-3,14 %)
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:17500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17500000 | 2024-05-10 3:24PM EDT | 2024-05-13 | 667.00 | 646.40 | 661.60 | +259.94 | +63.86% | 1 | 17 | 15.88% |
| NDXP240515C17500000 | 2024-05-01 4:05PM EDT | 2024-05-15 | 202.00 | 651.10 | 672.30 | 0.00 | - | - | 0 | 20.42% |
| NDXP240516C17500000 | 2024-04-30 3:11PM EDT | 2024-05-16 | 351.50 | 660.00 | 679.00 | 0.00 | - | 3 | 3 | 20.80% |
| NDX240517C17500000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 675.35 | 663.80 | 681.50 | +106.40 | +18.70% | 4 | 603 | 19.90% |
| NDXP240520C17500000 | 2024-05-01 9:42AM EDT | 2024-05-20 | 264.05 | 673.60 | 691.80 | 0.00 | - | 1 | 51 | 18.61% |
| NDXP240521C17500000 | 2024-05-01 3:31PM EDT | 2024-05-21 | 336.10 | 680.30 | 698.20 | 0.00 | - | - | 1 | 18.77% |
| NDXP240522C17500000 | 2024-05-06 3:47PM EDT | 2024-05-22 | 647.00 | 682.10 | 707.70 | 0.00 | - | 1 | 5 | 19.32% |
| NDXP240523C17500000 | 2024-04-29 9:58AM EDT | 2024-05-23 | 522.79 | 709.20 | 735.40 | 0.00 | - | - | 1 | 21.88% |
| NDXP240524C17500000 | 2024-05-07 3:56PM EDT | 2024-05-24 | 707.50 | 716.70 | 742.40 | 0.00 | - | 4 | 10 | 21.83% |
| NDXP240528C17500000 | 2024-05-03 2:12PM EDT | 2024-05-28 | 603.08 | 727.50 | 744.50 | 0.00 | - | 4 | 1 | 19.44% |
| NDXP240529C17500000 | 2024-04-26 2:00PM EDT | 2024-05-29 | 570.70 | 735.00 | 751.80 | 0.00 | - | 2 | 1 | 19.56% |
| NDXP240530C17500000 | 2024-04-26 1:40PM EDT | 2024-05-30 | 581.25 | 742.00 | 758.20 | 0.00 | - | 45 | 25 | 19.61% |
| NDXP240531C17500000 | 2024-05-02 9:55AM EDT | 2024-05-31 | 348.08 | 751.60 | 772.00 | 0.00 | - | 1 | 21 | 20.24% |
| NDXP240604C17500000 | 2024-05-02 10:22AM EDT | 2024-06-04 | 336.90 | 769.40 | 785.50 | 0.00 | - | - | 1 | 19.50% |
| NDXP240605C17500000 | 2024-05-01 11:25AM EDT | 2024-06-05 | 352.10 | 776.40 | 792.40 | 0.00 | - | - | 53 | 19.59% |
| NDXP240607C17500000 | 2024-04-30 11:05AM EDT | 2024-06-07 | 581.85 | 796.50 | 811.90 | 0.00 | - | 2 | 5 | 20.13% |
| NDXP240614C17500000 | 2024-04-26 2:14PM EDT | 2024-06-14 | 669.73 | 844.40 | 857.90 | 0.00 | - | 2 | 1 | 20.54% |
| NDX240621C17500000 | 2024-05-08 2:53PM EDT | 2024-06-21 | 843.12 | 878.10 | 891.40 | 0.00 | - | 2 | 138 | 20.38% |
| NDXP240628C17500000 | 2024-04-30 12:25PM EDT | 2024-06-28 | 676.06 | 918.30 | 931.60 | 0.00 | - | 4 | 19 | 20.63% |
| NDX240719C17500000 | 2024-04-24 10:23AM EDT | 2024-07-19 | 801.06 | 1,027.20 | 1,040.80 | 0.00 | - | 4 | 25 | 21.13% |
| NDX240816C17500000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 760.25 | 1,167.00 | 1,180.60 | 0.00 | - | 1 | 6 | 21.91% |
| NDX240920C17500000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 1,359.52 | 1,327.40 | 1,341.50 | 0.00 | - | 100 | 221 | 22.73% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 12.82% |
| NDX241018C17500000 | 2024-03-26 3:46PM EDT | 2024-10-18 | 1,793.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 2024-11-15 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 19.30% |
| NDX241220C17500000 | 2024-01-25 2:02PM EDT | 2024-12-20 | 1,688.50 | 1,866.10 | 1,895.30 | 0.00 | - | 1 | 56 | 27.72% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,350.15 | 1,778.80 | 1,798.60 | 0.00 | - | 6 | 4 | 25.33% |
| NDX250117C17500000 | 2024-04-25 1:26PM EDT | 2025-01-17 | 1,447.79 | 1,849.90 | 1,869.90 | 0.00 | - | 1 | 9 | 25.70% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 2025-03-31 | 2,467.40 | 1,967.90 | 2,005.80 | 0.00 | - | 3 | 3 | 24.69% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 2025-12-19 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 6.78% |
| NDX261218C17500000 | 2024-02-05 10:39AM EDT | 2026-12-18 | 3,340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17500000 | 2024-05-10 12:20PM EDT | 2024-05-13 | 0.55 | 0.15 | 0.60 | -0.95 | -63.33% | 21 | 13 | 16.60% |
| NDXP240514P17500000 | 2024-05-10 9:37AM EDT | 2024-05-14 | 2.65 | 0.90 | 1.45 | -1.38 | -34.24% | 19 | 10 | 16.07% |
| NDXP240515P17500000 | 2024-05-10 1:36PM EDT | 2024-05-15 | 4.55 | 4.20 | 5.00 | -10.35 | -69.46% | 3 | 6 | 17.45% |
| NDXP240516P17500000 | 2024-05-10 11:51AM EDT | 2024-05-16 | 12.10 | 7.10 | 8.40 | -6.55 | -35.12% | 1 | 2 | 17.59% |
| NDX240517P17500000 | 2024-05-10 4:08PM EDT | 2024-05-17 | 8.95 | 8.70 | 9.60 | -6.15 | -40.73% | 52 | 1,112 | 16.74% |
| NDXP240520P17500000 | 2024-05-08 3:53PM EDT | 2024-05-20 | 34.80 | 14.90 | 16.60 | 0.00 | - | 4 | 5 | 15.84% |
| NDXP240521P17500000 | 2024-05-07 9:37AM EDT | 2024-05-21 | 20.40 | 18.90 | 20.80 | -30.10 | -59.60% | 1 | 1 | 15.98% |
| NDXP240522P17500000 | 2024-04-30 2:45PM EDT | 2024-05-22 | 262.44 | 23.10 | 25.10 | 0.00 | - | 3 | 10 | 16.08% |
| NDXP240523P17500000 | 2024-04-23 9:44AM EDT | 2024-05-23 | 446.00 | 38.40 | 41.10 | 0.00 | - | - | 4 | 17.85% |
| NDXP240524P17500000 | 2024-05-10 9:44AM EDT | 2024-05-24 | 40.82 | 43.70 | 46.40 | -22.41 | -35.44% | 4 | 7 | 17.88% |
| NDXP240528P17500000 | 2024-05-06 11:55AM EDT | 2024-05-28 | 113.50 | 49.50 | 53.60 | 0.00 | - | 1 | 3 | 16.55% |
| NDXP240529P17500000 | 2024-04-23 10:44AM EDT | 2024-05-29 | 406.18 | 53.40 | 59.90 | 0.00 | - | - | 1 | 16.74% |
| NDXP240530P17500000 | 2024-05-09 1:20PM EDT | 2024-05-30 | 80.30 | 58.90 | 65.10 | 0.00 | - | 2 | 4 | 16.81% |
| NDXP240531P17500000 | 2024-05-10 10:18AM EDT | 2024-05-31 | 67.33 | 64.80 | 68.20 | -21.44 | -24.15% | 6 | 13 | 16.69% |
| NDXP240603P17500000 | 2024-05-03 10:03AM EDT | 2024-06-03 | 190.90 | 69.40 | 75.70 | 0.00 | - | 1 | 1 | 16.23% |
| NDXP240606P17500000 | 2024-05-08 10:07AM EDT | 2024-06-06 | 124.34 | 83.70 | 90.00 | 0.00 | - | - | 22 | 16.37% |
| NDXP240607P17500000 | 2024-05-08 11:10AM EDT | 2024-06-07 | 91.85 | 92.10 | 96.50 | -29.57 | -24.35% | 1 | 2 | 16.54% |
| NDXP240610P17500000 | 2024-05-09 1:35PM EDT | 2024-06-10 | 115.35 | 97.70 | 102.90 | 0.00 | - | 2 | 1 | 16.15% |
| NDXP240611P17500000 | 2024-05-09 1:35PM EDT | 2024-06-11 | 120.85 | 102.10 | 107.30 | 0.00 | - | 2 | 22 | 16.17% |
| NDXP240614P17500000 | 2024-05-10 3:47PM EDT | 2024-06-14 | 125.53 | 123.60 | 127.90 | -29.22 | -18.88% | 2 | 15 | 16.70% |
| NDX240621P17500000 | 2024-05-09 3:30PM EDT | 2024-06-21 | 153.42 | 140.40 | 142.60 | -2.98 | -1.91% | 10 | 598 | 16.03% |
| NDXP240628P17500000 | 2024-05-06 4:00PM EDT | 2024-06-28 | 209.68 | 162.60 | 167.90 | 0.00 | - | 1 | 14 | 16.04% |
| NDX240719P17500000 | 2024-05-09 2:37PM EDT | 2024-07-19 | 233.90 | 218.40 | 222.30 | 0.00 | - | 2 | 104 | 15.50% |
| NDX240816P17500000 | 2024-05-09 2:42PM EDT | 2024-08-16 | 311.35 | 295.20 | 299.70 | 0.00 | - | 10 | 16 | 15.48% |
| NDX240920P17500000 | 2024-05-09 1:15PM EDT | 2024-09-20 | 392.65 | 377.20 | 381.80 | 0.00 | - | 2 | 193 | 15.39% |
| NDXP240930P17500000 | 2024-05-02 9:31AM EDT | 2024-09-30 | 707.81 | 398.20 | 406.40 | 0.00 | - | 1 | 27 | 15.44% |
| NDX241018P17500000 | 2024-04-08 10:53AM EDT | 2024-10-18 | 579.50 | 479.40 | 486.30 | 0.00 | - | 1 | 4 | 16.36% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 734.75 | 521.20 | 530.30 | 0.00 | - | 5 | 19 | 16.01% |
| NDX241220P17500000 | 2024-04-17 12:52PM EDT | 2024-12-20 | 965.50 | 587.70 | 595.80 | 0.00 | - | 23 | 184 | 15.95% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 2025-01-17 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 17.67% |
| NDX250221P17500000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,005.00 | 675.10 | 691.10 | 0.00 | - | - | 1 | 15.67% |
| NDX250321P17500000 | 2024-05-07 11:01AM EDT | 2025-03-21 | 749.00 | 716.40 | 733.80 | 0.00 | - | - | 2 | 15.62% |
| NDX250620P17500000 | 2024-03-25 12:26PM EDT | 2025-06-20 | 970.84 | 1,076.70 | 1,208.50 | 0.00 | - | 47 | 48 | 20.26% |
| NDX251219P17500000 | 2024-04-23 11:27AM EDT | 2025-12-19 | 1,275.10 | 981.90 | 1,082.60 | 0.00 | - | 5 | 8 | 15.42% |
| NDX261218P17500000 | 2024-02-05 10:30AM EDT | 2026-12-18 | 1,688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
