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
56 668,73 +726,60 (+1,30 %)
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:17800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17800000 | 2024-05-09 3:47PM EDT | 2024-05-13 | 316.37 | 347.20 | 361.80 | 0.00 | - | 1 | 3 | 9.70% |
| NDXP240514C17800000 | 2024-05-10 11:42AM EDT | 2024-05-14 | 340.60 | 354.30 | 370.00 | +115.60 | +51.38% | 2 | 4 | 13.47% |
| NDXP240515C17800000 | 2024-05-07 1:45PM EDT | 2024-05-15 | 406.89 | 371.30 | 387.30 | 0.00 | - | 1 | 54 | 16.36% |
| NDXP240516C17800000 | 2024-05-03 10:03AM EDT | 2024-05-16 | 262.25 | 384.70 | 400.40 | 0.00 | - | 1 | 3 | 17.23% |
| NDX240517C17800000 | 2024-05-09 2:26PM EDT | 2024-05-17 | 373.19 | 389.70 | 404.80 | 0.00 | - | 2 | 144 | 16.61% |
| NDXP240520C17800000 | 2024-05-09 11:47AM EDT | 2024-05-20 | 386.30 | 406.10 | 420.70 | -2.70 | -0.69% | 1 | 3 | 15.77% |
| NDXP240521C17800000 | 2024-05-03 3:46PM EDT | 2024-05-21 | 322.85 | 415.90 | 430.60 | 0.00 | - | 2 | 2 | 16.08% |
| NDXP240522C17800000 | 2024-05-10 9:57AM EDT | 2024-05-22 | 513.59 | 424.80 | 440.90 | +98.79 | +23.82% | 2 | 6 | 16.41% |
| NDXP240523C17800000 | 2024-05-09 9:36AM EDT | 2024-05-23 | 422.70 | 459.30 | 477.00 | 0.00 | - | 1 | 51 | 18.99% |
| NDXP240524C17800000 | 2024-05-09 9:31AM EDT | 2024-05-24 | 457.46 | 470.10 | 487.40 | 0.00 | - | 1 | 4 | 19.16% |
| NDXP240529C17800000 | 2024-05-01 10:27AM EDT | 2024-05-29 | 195.00 | 490.90 | 505.50 | 0.00 | - | - | 6 | 17.71% |
| NDXP240530C17800000 | 2024-04-25 2:29PM EDT | 2024-05-30 | 508.88 | 501.00 | 513.80 | +253.50 | +99.26% | 1 | 2 | 17.81% |
| NDXP240531C17800000 | 2024-05-07 10:19AM EDT | 2024-05-31 | 533.81 | 510.40 | 528.70 | 0.00 | - | 26 | 29 | 18.35% |
| NDXP240607C17800000 | 2024-04-30 11:22AM EDT | 2024-06-07 | 628.70 | 561.70 | 575.40 | +244.77 | +63.75% | 1 | 1 | 18.46% |
| NDXP240614C17800000 | 2024-05-07 4:07PM EDT | 2024-06-14 | 622.10 | 616.20 | 627.80 | 0.00 | - | 8 | 5 | 19.04% |
| NDX240621C17800000 | 2024-05-10 10:26AM EDT | 2024-06-21 | 664.02 | 651.10 | 662.80 | +65.52 | +10.95% | 123 | 181 | 18.90% |
| NDXP240628C17800000 | 2024-05-06 9:52AM EDT | 2024-06-28 | 644.85 | 694.30 | 705.90 | 0.00 | - | 4 | 53 | 19.21% |
| NDX240719C17800000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 675.85 | 808.30 | 820.60 | 0.00 | - | 1 | 36 | 19.85% |
| NDX240816C17800000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 815.50 | 954.20 | 966.80 | 0.00 | - | 1 | 10 | 20.80% |
| NDX240920C17800000 | 2024-04-19 10:30AM EDT | 2024-09-20 | 792.90 | 1,119.40 | 1,132.50 | 0.00 | - | 2 | 3 | 21.74% |
| NDX241220C17800000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,642.70 | 1,923.10 | 1,946.70 | 0.00 | - | 1 | 21 | 31.39% |
| NDX250117C17800000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | - | 1 | 1 | 21.61% |
| NDX251219C17800000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,059.75 | 2,134.20 | 2,684.20 | 0.00 | - | 2 | 3 | 27.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17800000 | 2024-05-10 4:01PM EDT | 2024-05-13 | 1.15 | 0.75 | 1.25 | -5.97 | -83.85% | 186 | 9 | 10.74% |
| NDXP240514P17800000 | 2024-05-10 4:00PM EDT | 2024-05-14 | 7.15 | 5.80 | 6.80 | -15.95 | -69.05% | 45 | 42 | 12.69% |
| NDXP240515P17800000 | 2024-05-10 3:57PM EDT | 2024-05-15 | 22.37 | 22.60 | 24.50 | -17.13 | -43.37% | 29 | 16 | 16.03% |
| NDXP240516P17800000 | 2024-05-10 3:57PM EDT | 2024-05-16 | 28.35 | 29.70 | 31.80 | -21.05 | -42.61% | 38 | 10 | 15.97% |
| NDX240517P17800000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 31.20 | 32.30 | 34.30 | -18.70 | -37.47% | 32 | 70 | 15.19% |
| NDXP240520P17800000 | 2024-05-10 3:26PM EDT | 2024-05-20 | 46.66 | 45.50 | 48.70 | -21.39 | -31.43% | 3 | 5 | 14.52% |
| NDXP240521P17800000 | 2024-05-08 10:57AM EDT | 2024-05-21 | 89.25 | 52.50 | 56.10 | 0.00 | - | 1 | 8 | 14.67% |
| NDXP240522P17800000 | 2024-05-09 1:28PM EDT | 2024-05-22 | 83.10 | 60.10 | 63.70 | 0.00 | - | 2 | 3 | 14.83% |
| NDXP240523P17800000 | 2024-05-07 10:34AM EDT | 2024-05-23 | 142.48 | 86.00 | 90.20 | 0.00 | - | - | 1 | 16.73% |
| NDXP240524P17800000 | 2024-05-10 12:11PM EDT | 2024-05-24 | 106.85 | 93.50 | 97.70 | -19.55 | -15.47% | 1 | 10 | 16.77% |
| NDXP240528P17800000 | 2024-05-10 12:11PM EDT | 2024-05-28 | 116.35 | 100.50 | 108.60 | -38.15 | -24.69% | 1 | 5 | 15.61% |
| NDXP240530P17800000 | 2024-05-08 3:52PM EDT | 2024-05-30 | 152.40 | 114.90 | 121.20 | 0.00 | - | 1 | 12 | 15.69% |
| NDXP240531P17800000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 124.00 | 121.80 | 126.10 | -18.30 | -12.86% | 6 | 15 | 15.64% |
| NDXP240605P17800000 | 2024-05-09 2:11PM EDT | 2024-06-05 | 167.09 | 140.90 | 146.20 | 0.00 | - | 12 | 6 | 15.25% |
| NDXP240606P17800000 | 2024-05-09 3:40PM EDT | 2024-06-06 | 172.30 | 144.40 | 152.00 | 0.00 | - | 2 | 2 | 15.30% |
| NDXP240607P17800000 | 2024-05-09 11:27AM EDT | 2024-06-07 | 179.21 | 155.10 | 160.80 | 0.00 | - | 1 | 1 | 15.52% |
| NDXP240610P17800000 | 2024-05-09 2:11PM EDT | 2024-06-10 | 149.27 | 161.00 | 167.40 | -39.04 | -20.73% | 1 | 6 | 15.10% |
| NDXP240614P17800000 | 2024-05-02 3:50PM EDT | 2024-06-14 | 528.08 | 191.90 | 198.10 | 0.00 | - | - | 1 | 15.73% |
| NDX240621P17800000 | 2024-05-09 10:00AM EDT | 2024-06-21 | 253.80 | 210.60 | 213.30 | 0.00 | - | 2 | 44 | 15.04% |
| NDXP240628P17800000 | 2024-05-03 12:57PM EDT | 2024-06-28 | 393.53 | 234.80 | 241.10 | 0.00 | - | 1 | 60 | 15.06% |
| NDX240719P17800000 | 2024-05-10 12:00PM EDT | 2024-07-19 | 305.00 | 295.40 | 299.30 | -45.40 | -12.96% | 2 | 9 | 14.57% |
| NDX240816P17800000 | 2024-05-10 12:05PM EDT | 2024-08-16 | 390.50 | 377.80 | 382.10 | -18.60 | -4.55% | 2 | 1 | 14.64% |
| NDX240920P17800000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 479.50 | 462.00 | 467.30 | 0.00 | - | 1 | 15 | 14.60% |
| NDXP240930P17800000 | 2024-01-24 11:52AM EDT | 2024-09-30 | 860.85 | 736.80 | 751.80 | 0.00 | - | - | 1 | 20.54% |
| NDX241018P17800000 | 2024-04-10 10:34AM EDT | 2024-10-18 | 691.80 | 525.60 | 534.20 | 0.00 | - | 1 | 0 | 14.71% |
| NDX241220P17800000 | 2024-02-28 11:15AM EDT | 2024-12-20 | 906.00 | 782.00 | 791.20 | 0.00 | - | 1 | 4 | 17.12% |
| NDXP241231P17800000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 914.80 | 890.80 | 912.80 | 0.00 | - | 6 | 6 | 18.86% |
| NDX250117P17800000 | 2024-05-09 11:31AM EDT | 2025-01-17 | 735.90 | 713.90 | 727.60 | 0.00 | - | 1 | 2 | 15.06% |
| NDX251219P17800000 | 2024-01-25 11:58AM EDT | 2025-12-19 | 1,449.25 | 1,220.00 | 1,408.00 | 0.00 | - | 2 | 0 | 17.43% |
