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
56 545,58 +238,90 (+0,42 %)
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:17600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17600000 | 2024-05-10 11:44AM EDT | 2024-05-13 | 511.35 | 546.40 | 562.60 | +5.80 | +1.15% | 1 | 8 | 16.00% |
| NDXP240514C17600000 | 2024-05-08 3:42PM EDT | 2024-05-14 | 506.57 | 548.50 | 564.80 | 0.00 | - | 1 | 6 | 16.05% |
| NDXP240515C17600000 | 2024-05-07 10:54AM EDT | 2024-05-15 | 573.64 | 555.00 | 572.20 | 0.00 | - | 15 | 17 | 17.89% |
| NDXP240516C17600000 | 2024-04-29 2:48PM EDT | 2024-05-16 | 398.03 | 564.90 | 582.50 | 0.00 | - | 4 | 5 | 19.24% |
| NDX240517C17600000 | 2024-05-03 9:44AM EDT | 2024-05-17 | 601.39 | 568.80 | 586.40 | +190.01 | +46.19% | 1 | 138 | 18.67% |
| NDXP240520C17600000 | 2024-04-26 1:24PM EDT | 2024-05-20 | 437.45 | 581.00 | 597.10 | 0.00 | - | 6 | 5 | 17.37% |
| NDXP240521C17600000 | 2024-05-03 3:46PM EDT | 2024-05-21 | 456.69 | 588.60 | 605.90 | 0.00 | - | 1 | 3 | 17.80% |
| NDXP240524C17600000 | 2024-05-06 10:43AM EDT | 2024-05-24 | 571.80 | 630.00 | 655.00 | 0.00 | - | 1 | 1 | 20.95% |
| NDXP240530C17600000 | 2024-05-03 3:06PM EDT | 2024-05-30 | 548.65 | 658.10 | 673.20 | 0.00 | - | 1 | 4 | 18.96% |
| NDXP240531C17600000 | 2024-05-06 2:36PM EDT | 2024-05-31 | 632.18 | 667.70 | 687.40 | 0.00 | - | 2 | 84 | 19.55% |
| NDXP240607C17600000 | 2024-04-29 9:59AM EDT | 2024-06-07 | 555.07 | 715.00 | 729.70 | 0.00 | - | 2 | 2 | 19.53% |
| NDX240621C17600000 | 2024-05-06 2:53PM EDT | 2024-06-21 | 803.40 | 799.50 | 812.30 | +40.80 | +5.35% | 2 | 253 | 19.86% |
| NDXP240628C17600000 | 2024-05-06 3:57PM EDT | 2024-06-28 | 839.39 | 841.00 | 853.60 | 0.00 | - | 1 | 3 | 20.13% |
| NDX240719C17600000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 726.20 | 951.80 | 965.00 | 0.00 | - | 1 | 26 | 20.68% |
| NDX240816C17600000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 1,331.26 | 1,240.90 | 1,256.10 | 0.00 | - | 1 | 1 | 25.69% |
| NDX240920C17600000 | 2024-03-08 2:42PM EDT | 2024-09-20 | 1,536.20 | 1,464.40 | 1,478.70 | 0.00 | - | 1 | 10 | 27.36% |
| NDXP240930C17600000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 1,110.00 | 1,297.90 | 1,312.60 | 0.00 | - | - | 1 | 22.57% |
| NDX241220C17600000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,755.10 | 2,057.00 | 2,081.10 | 0.00 | - | 1 | 21 | 32.05% |
| NDXP241231C17600000 | 2024-05-01 11:18AM EDT | 2024-12-31 | 1,264.25 | 1,710.90 | 1,730.40 | 0.00 | - | - | 3 | 25.06% |
| NDX250117C17600000 | 2024-04-25 1:26PM EDT | 2025-01-17 | 1,389.57 | 1,781.70 | 1,801.90 | 0.00 | - | - | 2 | 25.42% |
| NDX251219C17600000 | 2023-03-10 2:14PM EDT | 2025-12-19 | 480.00 | 686.00 | 736.00 | 0.00 | - | - | 1 | 4.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17600000 | 2024-05-10 3:59PM EDT | 2024-05-13 | 0.60 | 0.20 | 0.50 | -1.71 | -74.03% | 114 | 48 | 14.02% |
| NDXP240514P17600000 | 2024-05-10 3:57PM EDT | 2024-05-14 | 1.86 | 1.45 | 2.05 | -99.29 | -98.16% | 19 | 3 | 14.65% |
| NDXP240515P17600000 | 2024-05-10 11:03AM EDT | 2024-05-15 | 7.62 | 7.20 | 8.20 | -56.28 | -88.08% | 15 | 2 | 16.78% |
| NDXP240516P17600000 | 2024-05-10 3:57PM EDT | 2024-05-16 | 11.30 | 11.40 | 13.00 | -9.95 | -46.82% | 26 | 3 | 16.98% |
| NDX240517P17600000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 14.40 | 13.30 | 14.50 | -11.30 | -43.97% | 8 | 351 | 16.14% |
| NDXP240520P17600000 | 2024-05-08 9:50AM EDT | 2024-05-20 | 57.05 | 21.60 | 23.10 | 0.00 | - | 1 | 3 | 15.24% |
| NDXP240522P17600000 | 2024-05-10 2:11PM EDT | 2024-05-22 | 34.26 | 31.70 | 33.40 | -12.14 | -26.16% | 10 | 6 | 15.51% |
| NDXP240523P17600000 | 2024-05-03 10:00AM EDT | 2024-05-23 | 162.10 | 50.50 | 53.60 | 0.00 | - | 1 | 3 | 17.45% |
| NDXP240524P17600000 | 2024-05-09 2:11PM EDT | 2024-05-24 | 75.00 | 56.50 | 59.70 | 0.00 | - | 3 | 4 | 17.49% |
| NDXP240528P17600000 | 2024-05-09 11:00AM EDT | 2024-05-28 | 84.55 | 62.30 | 69.30 | 0.00 | - | 2 | 3 | 16.33% |
| NDXP240529P17600000 | 2024-05-10 10:32AM EDT | 2024-05-29 | 79.35 | 67.90 | 74.90 | -80.05 | -50.22% | 1 | 10 | 16.39% |
| NDXP240530P17600000 | 2024-05-03 10:00AM EDT | 2024-05-30 | 190.20 | 73.80 | 80.50 | 0.00 | - | 2 | 2 | 16.45% |
| NDXP240531P17600000 | 2024-05-08 10:40AM EDT | 2024-05-31 | 88.98 | 80.40 | 84.20 | -22.97 | -20.52% | 4 | 77 | 16.35% |
| NDXP240603P17600000 | 2024-05-03 10:00AM EDT | 2024-06-03 | 203.60 | 84.90 | 91.60 | 0.00 | - | 1 | 1 | 15.85% |
| NDXP240604P17600000 | 2024-05-10 10:12AM EDT | 2024-06-04 | 94.48 | 90.10 | 96.90 | -27.44 | -22.51% | 1 | 2 | 15.91% |
| NDXP240605P17600000 | 2024-05-10 10:12AM EDT | 2024-06-05 | 99.80 | 97.30 | 102.00 | -28.15 | -22.00% | 1 | 1 | 15.95% |
| NDXP240607P17600000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 224.45 | 110.00 | 114.70 | 0.00 | - | 1 | 2 | 16.20% |
| NDXP240611P17600000 | 2024-05-08 10:09AM EDT | 2024-06-11 | 165.39 | 120.50 | 126.00 | 0.00 | - | - | 2 | 15.83% |
| NDXP240614P17600000 | 2024-05-01 3:52PM EDT | 2024-06-14 | 505.00 | 144.00 | 148.20 | 0.00 | - | 4 | 5 | 16.38% |
| NDX240621P17600000 | 2024-05-10 10:15AM EDT | 2024-06-21 | 160.60 | 160.90 | 163.10 | -39.93 | -19.91% | 125 | 34 | 15.69% |
| NDXP240628P17600000 | 2024-05-09 10:27AM EDT | 2024-06-28 | 219.85 | 183.70 | 189.50 | 0.00 | - | 1 | 7 | 15.71% |
| NDX240719P17600000 | 2024-05-08 2:06PM EDT | 2024-07-19 | 276.97 | 241.60 | 245.40 | 0.00 | - | 2 | 68 | 15.18% |
| NDX240816P17600000 | 2024-05-08 10:59AM EDT | 2024-08-16 | 304.70 | 321.10 | 325.00 | -45.60 | -13.02% | 1 | 3 | 15.20% |
| NDX240920P17600000 | 2024-05-09 2:49PM EDT | 2024-09-20 | 420.30 | 404.00 | 409.00 | 0.00 | - | 2 | 24 | 15.14% |
| NDXP240930P17600000 | 2024-05-01 3:55PM EDT | 2024-09-30 | 780.05 | 425.00 | 433.50 | 0.00 | - | 14 | 5 | 15.19% |
| NDX241018P17600000 | 2024-04-30 9:38AM EDT | 2024-10-18 | 694.50 | 466.80 | 475.20 | 0.00 | - | - | 1 | 15.24% |
| NDX241115P17600000 | 2024-04-04 2:08PM EDT | 2024-11-15 | 657.85 | 656.80 | 670.70 | 0.00 | - | 1 | 3 | 18.03% |
| NDX241220P17600000 | 2024-03-01 10:35AM EDT | 2024-12-20 | 784.70 | 719.80 | 738.70 | 0.00 | - | 2 | 2 | 17.82% |
| NDXP241231P17600000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,406.00 | 1,060.80 | 1,206.40 | 0.00 | - | - | 1 | 25.74% |
