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
56 766,70 +163,72 (+0,29 %)
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:17900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17900000 | 2024-05-10 11:22AM EDT | 2024-05-13 | 270.75 | 248.40 | 263.80 | +68.20 | +33.67% | 4 | 4 | 9.26% |
| NDXP240514C17900000 | 2024-05-10 3:54PM EDT | 2024-05-14 | 283.25 | 261.90 | 277.90 | +63.50 | +28.90% | 1 | 4 | 12.68% |
| NDXP240515C17900000 | 2024-05-10 1:33PM EDT | 2024-05-15 | 283.56 | 287.20 | 303.00 | +15.56 | +5.81% | 5 | 38 | 15.89% |
| NDXP240516C17900000 | 2024-05-10 11:37AM EDT | 2024-05-16 | 291.45 | 302.30 | 317.80 | +168.75 | +137.53% | 2 | 55 | 16.59% |
| NDX240517C17900000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 314.87 | 307.40 | 321.60 | +18.76 | +6.34% | 5 | 53 | 15.84% |
| NDXP240520C17900000 | 2024-05-10 11:57AM EDT | 2024-05-20 | 330.77 | 326.50 | 340.30 | +11.67 | +3.66% | 2 | 3 | 15.15% |
| NDXP240521C17900000 | 2024-05-09 11:01AM EDT | 2024-05-21 | 341.87 | 337.20 | 351.00 | 0.00 | - | 1 | 3 | 15.45% |
| NDXP240522C17900000 | 2024-05-09 11:51AM EDT | 2024-05-22 | 334.72 | 346.10 | 363.30 | 0.00 | - | 2 | 42 | 15.87% |
| NDXP240523C17900000 | 2024-05-02 4:01PM EDT | 2024-05-23 | 182.75 | 386.90 | 401.70 | 0.00 | - | 1 | 3 | 18.39% |
| NDXP240524C17900000 | 2024-05-10 2:55PM EDT | 2024-05-24 | 408.93 | 397.20 | 413.60 | +49.07 | +13.64% | 8 | 21 | 18.64% |
| NDXP240528C17900000 | 2024-04-23 11:42AM EDT | 2024-05-28 | 233.79 | 409.70 | 422.30 | 0.00 | - | - | 1 | 17.02% |
| NDXP240529C17900000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 147.50 | 419.20 | 431.70 | 0.00 | - | - | 1 | 17.19% |
| NDXP240530C17900000 | 2024-04-29 10:10AM EDT | 2024-05-30 | 343.30 | 428.70 | 440.10 | 0.00 | - | - | 1 | 17.28% |
| NDXP240531C17900000 | 2024-05-08 1:39PM EDT | 2024-05-31 | 405.60 | 438.40 | 455.00 | 0.00 | - | 6 | 18 | 17.78% |
| NDXP240607C17900000 | 2024-05-09 10:26AM EDT | 2024-06-07 | 453.20 | 490.80 | 503.40 | 0.00 | - | 4 | 4 | 17.95% |
| NDXP240614C17900000 | 2024-05-09 2:30PM EDT | 2024-06-14 | 542.43 | 546.70 | 557.60 | 0.00 | - | 2 | 6 | 18.58% |
| NDX240621C17900000 | 2024-05-10 9:45AM EDT | 2024-06-21 | 643.67 | 581.90 | 592.90 | +66.87 | +11.59% | 1 | 38 | 18.45% |
| NDXP240628C17900000 | 2024-05-08 1:14PM EDT | 2024-06-28 | 597.05 | 625.50 | 636.70 | 0.00 | - | 2 | 8 | 18.79% |
| NDX240719C17900000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 1,030.91 | 903.80 | 915.00 | 0.00 | - | 2 | 2 | 24.69% |
| NDX240816C17900000 | 2024-02-22 12:31PM EDT | 2024-08-16 | 1,129.75 | 1,299.50 | 1,313.90 | 0.00 | - | 20 | 20 | 31.65% |
| NDX240920C17900000 | 2024-04-19 11:10AM EDT | 2024-09-20 | 741.50 | 1,053.70 | 1,066.50 | 0.00 | - | 1 | 52 | 21.43% |
| NDXP240930C17900000 | 2024-05-03 10:55AM EDT | 2024-09-30 | 956.96 | 1,096.00 | 1,109.70 | 0.00 | - | 1 | 1 | 21.63% |
| NDX241018C17900000 | 2024-03-26 3:48PM EDT | 2024-10-18 | 1,522.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241220C17900000 | 2024-01-08 4:19PM EDT | 2024-12-20 | 970.30 | 1,529.10 | 1,553.90 | 0.00 | - | 2 | 81 | 25.22% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 21.50% |
| NDX251219C17900000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,010.25 | 2,104.90 | 2,654.90 | 0.00 | - | 1 | 11 | 27.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17900000 | 2024-05-10 4:10PM EDT | 2024-05-13 | 2.70 | 2.20 | 2.90 | -13.70 | -83.54% | 165 | 18 | 9.46% |
| NDXP240514P17900000 | 2024-05-10 3:21PM EDT | 2024-05-14 | 15.75 | 13.00 | 14.70 | -20.82 | -56.93% | 1 | 8 | 12.19% |
| NDXP240515P17900000 | 2024-05-10 1:33PM EDT | 2024-05-15 | 49.00 | 38.30 | 40.50 | -11.50 | -19.01% | 14 | 4 | 15.68% |
| NDXP240516P17900000 | 2024-05-10 9:37AM EDT | 2024-05-16 | 38.62 | 46.80 | 49.20 | -42.38 | -52.32% | 2 | 5 | 15.57% |
| NDX240517P17900000 | 2024-05-10 2:49PM EDT | 2024-05-17 | 50.80 | 49.70 | 51.30 | -26.55 | -34.32% | 44 | 48 | 14.69% |
| NDXP240520P17900000 | 2024-05-09 3:55PM EDT | 2024-05-20 | 92.15 | 65.00 | 68.90 | 0.00 | - | 1 | 9 | 14.13% |
| NDXP240521P17900000 | 2024-05-10 11:23AM EDT | 2024-05-21 | 84.64 | 73.10 | 77.40 | -24.16 | -22.21% | 1 | 3 | 14.29% |
| NDXP240522P17900000 | 2024-05-07 2:03PM EDT | 2024-05-22 | 136.90 | 81.80 | 85.90 | 0.00 | - | 5 | 4 | 14.45% |
| NDXP240524P17900000 | 2024-05-10 4:10PM EDT | 2024-05-24 | 120.78 | 119.00 | 125.30 | -47.87 | -28.38% | 25 | 9 | 16.54% |
| NDXP240528P17900000 | 2024-05-09 3:48PM EDT | 2024-05-28 | 154.90 | 125.80 | 134.50 | 0.00 | - | 2 | 2 | 15.22% |
| NDXP240530P17900000 | 2024-05-08 3:52PM EDT | 2024-05-30 | 183.20 | 139.80 | 148.20 | 0.00 | - | 1 | 2 | 15.33% |
| NDXP240531P17900000 | 2024-05-10 12:02PM EDT | 2024-05-31 | 166.70 | 148.60 | 153.00 | -4.80 | -2.80% | 1 | 13 | 15.26% |
| NDXP240603P17900000 | 2024-05-06 10:38AM EDT | 2024-06-03 | 260.80 | 153.20 | 161.50 | 0.00 | - | - | 1 | 14.77% |
| NDXP240607P17900000 | 2024-05-10 12:07PM EDT | 2024-06-07 | 203.00 | 181.60 | 189.50 | -21.75 | -9.68% | 19 | 9 | 15.18% |
| NDXP240614P17900000 | 2024-05-10 1:13PM EDT | 2024-06-14 | 234.48 | 221.30 | 228.20 | -39.01 | -14.26% | 2 | 7 | 15.41% |
| NDX240621P17900000 | 2024-05-10 1:13PM EDT | 2024-06-21 | 250.78 | 237.60 | 243.60 | -28.32 | -10.15% | 4 | 20 | 14.73% |
| NDXP240628P17900000 | 2024-05-09 10:21AM EDT | 2024-06-28 | 320.67 | 264.80 | 271.70 | 0.00 | - | 3 | 59 | 14.74% |
| NDX240719P17900000 | 2024-05-09 1:15PM EDT | 2024-07-19 | 346.10 | 326.60 | 330.60 | 0.00 | - | 2 | 9 | 14.27% |
| NDX240816P17900000 | 2024-05-09 3:50PM EDT | 2024-08-16 | 432.35 | 409.50 | 415.00 | 0.00 | - | 1 | 26 | 14.38% |
| NDX240920P17900000 | 2024-05-10 10:40AM EDT | 2024-09-20 | 518.90 | 494.00 | 499.50 | -341.10 | -39.66% | 8 | 63 | 14.32% |
| NDXP240930P17900000 | 2024-05-03 10:55AM EDT | 2024-09-30 | 686.55 | 516.10 | 525.40 | 0.00 | - | 33 | 3 | 14.40% |
| NDX241018P17900000 | 2024-05-07 2:36PM EDT | 2024-10-18 | 615.59 | 557.70 | 566.40 | 0.00 | - | - | 1 | 14.44% |
| NDX241115P17900000 | 2024-04-09 1:35PM EDT | 2024-11-15 | 801.70 | 649.80 | 658.10 | 0.00 | - | 2 | 3 | 15.12% |
| NDX241220P17900000 | 2024-05-08 11:14AM EDT | 2024-12-20 | 752.42 | 708.40 | 720.70 | 0.00 | - | 1 | 27 | 15.01% |
| NDXP241231P17900000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,543.30 | 1,195.10 | 1,314.40 | 0.00 | - | - | 1 | 25.02% |
| NDX250221P17900000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,004.90 | 994.90 | 1,020.90 | 0.00 | - | 1 | 1 | 18.01% |
