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
56 514,66 +170,59 (+0,30 %)
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:17700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17700000 | 2024-05-07 10:12AM EDT | 2024-05-13 | 435.10 | 445.90 | 462.10 | 0.00 | - | 1 | 5 | 15.54% |
| NDXP240514C17700000 | 2024-05-09 3:16PM EDT | 2024-05-14 | 427.21 | 450.70 | 466.50 | 0.00 | - | 1 | 2 | 16.91% |
| NDXP240515C17700000 | 2024-05-10 11:15AM EDT | 2024-05-15 | 457.02 | 461.50 | 479.50 | -7.00 | -1.51% | 1 | 2 | 19.55% |
| NDXP240516C17700000 | 2024-05-02 10:04AM EDT | 2024-05-16 | 133.52 | 472.90 | 490.60 | 0.00 | - | - | 1 | 20.12% |
| NDX240517C17700000 | 2024-05-10 2:14PM EDT | 2024-05-17 | 495.67 | 477.10 | 494.30 | +39.27 | +8.60% | 5 | 76 | 19.08% |
| NDXP240521C17700000 | 2024-05-08 2:33PM EDT | 2024-05-21 | 481.55 | 500.10 | 515.50 | 0.00 | - | - | 1 | 17.62% |
| NDXP240523C17700000 | 2024-05-07 3:58PM EDT | 2024-05-23 | 546.60 | 539.80 | 557.00 | 0.00 | - | 3 | 5 | 20.43% |
| NDXP240524C17700000 | 2024-05-07 3:53PM EDT | 2024-05-24 | 556.65 | 549.40 | 571.20 | 0.00 | - | 1 | 11 | 20.95% |
| NDXP240529C17700000 | 2024-05-01 10:19AM EDT | 2024-05-29 | 225.00 | 568.40 | 584.10 | 0.00 | - | - | 39 | 18.79% |
| NDXP240530C17700000 | 2024-05-10 2:27PM EDT | 2024-05-30 | 585.58 | 576.50 | 591.30 | +130.38 | +28.64% | 1 | 5 | 18.82% |
| NDXP240531C17700000 | 2024-05-07 10:22AM EDT | 2024-05-31 | 596.54 | 587.10 | 606.00 | 0.00 | - | 12 | 23 | 19.38% |
| NDXP240607C17700000 | 2024-04-25 10:11AM EDT | 2024-06-07 | 305.80 | 636.20 | 650.60 | 0.00 | - | 1 | 4 | 19.32% |
| NDX240621C17700000 | 2024-05-08 12:26PM EDT | 2024-06-21 | 697.12 | 723.80 | 736.10 | 0.00 | - | 2 | 155 | 19.60% |
| NDXP240628C17700000 | 2024-05-06 3:57PM EDT | 2024-06-28 | 767.81 | 766.20 | 778.30 | 0.00 | - | 1 | 4 | 19.86% |
| NDX240719C17700000 | 2024-05-07 2:42PM EDT | 2024-07-19 | 867.88 | 878.90 | 891.50 | 0.00 | - | 2 | 2 | 20.40% |
| NDX240816C17700000 | 2024-05-02 1:03PM EDT | 2024-08-16 | 669.36 | 1,023.00 | 1,035.90 | 0.00 | - | 4 | 5 | 21.26% |
| NDX240920C17700000 | 2024-02-14 2:05PM EDT | 2024-09-20 | 1,292.60 | 1,308.70 | 1,325.30 | 0.00 | - | 2 | 16 | 25.10% |
| NDX241220C17700000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 1,372.00 | 1,604.40 | 1,622.00 | 0.00 | - | 18 | 28 | 24.70% |
| NDX250117C17700000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 1,610.30 | 1,715.10 | 1,735.10 | 0.00 | - | 1 | 2 | 25.21% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 2025-03-21 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 18.26% |
| NDX250417C17700000 | 2024-04-30 3:25PM EDT | 2025-04-17 | 1,738.50 | 2,025.10 | 2,055.20 | 0.00 | - | - | 1 | 26.32% |
| NDX251219C17700000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,112.25 | 2,184.40 | 2,734.40 | 0.00 | - | 1 | 10 | 27.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17700000 | 2024-05-10 3:25PM EDT | 2024-05-13 | 0.68 | 0.35 | 0.80 | -3.31 | -82.96% | 206 | 21 | 15.28% |
| NDXP240514P17700000 | 2024-05-10 4:01PM EDT | 2024-05-14 | 3.57 | 2.75 | 3.50 | -6.98 | -66.16% | 16 | 5 | 15.64% |
| NDXP240515P17700000 | 2024-05-10 9:44AM EDT | 2024-05-15 | 13.19 | 12.90 | 14.20 | -17.26 | -56.68% | 7 | 9 | 18.28% |
| NDXP240516P17700000 | 2024-04-19 11:01AM EDT | 2024-05-16 | 602.20 | 18.40 | 20.10 | 0.00 | - | 3 | 0 | 17.95% |
| NDX240517P17700000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 21.90 | 20.70 | 22.40 | -13.39 | -37.94% | 24 | 30 | 16.91% |
| NDXP240520P17700000 | 2024-05-10 1:19PM EDT | 2024-05-20 | 39.36 | 31.40 | 33.20 | -35.69 | -47.55% | 2 | 3 | 15.60% |
| NDXP240522P17700000 | 2024-04-26 10:30AM EDT | 2024-05-22 | 53.50 | 43.80 | 45.70 | -275.32 | -83.73% | 1 | 2 | 15.76% |
| NDXP240524P17700000 | 2024-05-09 10:08AM EDT | 2024-05-24 | 107.05 | 73.00 | 76.60 | 0.00 | - | 1 | 8 | 17.77% |
| NDXP240528P17700000 | 2024-05-08 10:13AM EDT | 2024-05-28 | 129.61 | 80.70 | 86.60 | 0.00 | - | 1 | 2 | 16.40% |
| NDXP240529P17700000 | 2024-05-07 9:46AM EDT | 2024-05-29 | 132.00 | 85.50 | 92.90 | 0.00 | - | - | 1 | 16.45% |
| NDXP240530P17700000 | 2024-04-26 1:39PM EDT | 2024-05-30 | 331.40 | 91.90 | 99.10 | 0.00 | - | 11 | 11 | 16.49% |
| NDXP240531P17700000 | 2024-05-10 2:30PM EDT | 2024-05-31 | 103.88 | 99.10 | 103.20 | -30.12 | -22.48% | 1 | 30 | 16.39% |
| NDXP240603P17700000 | 2024-05-03 10:40AM EDT | 2024-06-03 | 256.30 | 104.20 | 111.10 | 0.00 | - | 1 | 0 | 15.83% |
| NDXP240604P17700000 | 2024-04-29 9:54AM EDT | 2024-06-04 | 355.00 | 109.70 | 117.00 | 0.00 | - | - | 1 | 15.89% |
| NDXP240606P17700000 | 2024-05-07 9:57AM EDT | 2024-06-06 | 174.20 | 121.00 | 128.00 | 0.00 | - | - | 1 | 15.96% |
| NDXP240607P17700000 | 2024-04-26 12:23PM EDT | 2024-06-07 | 387.93 | 130.70 | 136.00 | 0.00 | - | 2 | 2 | 16.15% |
| NDXP240614P17700000 | 2024-05-06 3:53PM EDT | 2024-06-14 | 230.75 | 165.80 | 171.40 | 0.00 | - | 17 | 19 | 16.28% |
| NDX240621P17700000 | 2024-05-10 10:47AM EDT | 2024-06-21 | 191.77 | 184.00 | 186.90 | -30.60 | -13.76% | 1 | 116 | 15.56% |
| NDXP240628P17700000 | 2024-05-03 12:57PM EDT | 2024-06-28 | 354.99 | 207.90 | 214.00 | 0.00 | - | 1 | 12 | 15.55% |
| NDX240719P17700000 | 2024-05-09 11:22AM EDT | 2024-07-19 | 287.00 | 267.20 | 271.30 | 0.00 | - | 1 | 8 | 14.99% |
| NDX240816P17700000 | 2024-05-10 9:58AM EDT | 2024-08-16 | 330.30 | 347.50 | 352.60 | -39.30 | -10.63% | 1 | 5 | 15.00% |
| NDX240920P17700000 | 2024-05-03 11:33AM EDT | 2024-09-20 | 579.00 | 432.00 | 436.90 | 0.00 | - | 2 | 17 | 14.92% |
| NDX241220P17700000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 913.22 | 645.50 | 654.00 | 0.00 | - | 18 | 29 | 15.49% |
| NDXP241231P17700000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 882.20 | 860.60 | 880.10 | 0.00 | - | 6 | 5 | 19.15% |
