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
56 540,64 +199,43 (+0,35 %)
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:18000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18000000 | 2024-05-10 3:56PM EDT | 2024-05-13 | 181.45 | 156.10 | 171.70 | -13.35 | -6.85% | 12 | 35 | 11.10% |
| NDXP240514C18000000 | 2024-05-09 11:03AM EDT | 2024-05-14 | 193.73 | 177.50 | 193.60 | +5.93 | +3.16% | 2 | 8 | 13.95% |
| NDXP240515C18000000 | 2024-05-10 11:15AM EDT | 2024-05-15 | 216.15 | 212.50 | 228.30 | -6.30 | -2.83% | 16 | 17 | 17.53% |
| NDXP240516C18000000 | 2024-05-10 11:40AM EDT | 2024-05-16 | 226.30 | 227.60 | 242.00 | +4.00 | +1.80% | 2 | 10 | 17.48% |
| NDX240517C18000000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 240.52 | 233.40 | 247.00 | +14.62 | +6.47% | 146 | 399 | 16.55% |
| NDXP240520C18000000 | 2024-05-10 11:57AM EDT | 2024-05-20 | 258.95 | 253.60 | 266.80 | +31.70 | +13.95% | 3 | 5 | 15.40% |
| NDXP240521C18000000 | 2024-05-09 3:19PM EDT | 2024-05-21 | 264.75 | 265.40 | 278.50 | 0.00 | - | 2 | 1 | 15.66% |
| NDXP240522C18000000 | 2024-05-06 11:46AM EDT | 2024-05-22 | 269.61 | 275.90 | 290.90 | 0.00 | - | 3 | 11 | 15.97% |
| NDXP240523C18000000 | 2024-04-23 2:15PM EDT | 2024-05-23 | 190.94 | 317.70 | 332.90 | 0.00 | - | 2 | 4 | 18.65% |
| NDXP240524C18000000 | 2024-05-09 2:49PM EDT | 2024-05-24 | 334.05 | 327.50 | 345.20 | 0.00 | - | 13 | 101 | 18.85% |
| NDXP240528C18000000 | 2024-05-08 12:02PM EDT | 2024-05-28 | 331.37 | 341.40 | 353.40 | 0.00 | - | 4 | 28 | 17.02% |
| NDXP240529C18000000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 119.10 | 352.00 | 363.00 | 0.00 | - | 1 | 39 | 17.16% |
| NDXP240530C18000000 | 2024-05-02 10:19AM EDT | 2024-05-30 | 126.50 | 360.70 | 371.70 | 0.00 | - | 1 | 2 | 17.25% |
| NDXP240531C18000000 | 2024-05-10 12:47PM EDT | 2024-05-31 | 375.06 | 371.30 | 386.50 | +13.62 | +3.77% | 6 | 75 | 17.71% |
| NDXP240606C18000000 | 2024-05-02 2:37PM EDT | 2024-06-06 | 209.70 | 408.70 | 421.20 | 0.00 | - | - | 1 | 17.37% |
| NDXP240607C18000000 | 2024-05-10 3:46PM EDT | 2024-06-07 | 430.52 | 424.20 | 436.40 | +11.42 | +2.72% | 5 | 7 | 17.83% |
| NDXP240611C18000000 | 2024-05-07 2:29PM EDT | 2024-06-11 | 442.10 | 442.90 | 453.30 | 0.00 | - | - | 119 | 17.46% |
| NDXP240614C18000000 | 2024-05-10 12:22PM EDT | 2024-06-14 | 482.92 | 481.10 | 491.30 | +8.92 | +1.88% | 6 | 4 | 18.42% |
| NDX240621C18000000 | 2024-05-10 4:13PM EDT | 2024-06-21 | 522.90 | 516.00 | 526.50 | +24.50 | +4.92% | 35 | 687 | 18.25% |
| NDXP240628C18000000 | 2024-05-10 3:18PM EDT | 2024-06-28 | 570.36 | 560.20 | 570.70 | +20.40 | +3.71% | 2 | 29 | 18.57% |
| NDX240719C18000000 | 2024-05-10 12:27PM EDT | 2024-07-19 | 676.11 | 675.60 | 686.90 | +16.98 | +2.58% | 1 | 43 | 19.22% |
| NDX240816C18000000 | 2024-05-10 12:29PM EDT | 2024-08-16 | 821.04 | 823.40 | 835.30 | +15.09 | +1.87% | 1 | 15 | 20.23% |
| NDX240920C18000000 | 2024-05-10 11:58AM EDT | 2024-09-20 | 990.63 | 990.00 | 1,002.60 | +26.54 | +2.75% | 4 | 442 | 21.21% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 2024-09-30 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 16.52% |
| NDX241018C18000000 | 2024-01-08 2:29PM EDT | 2024-10-18 | 689.00 | 1,235.50 | 1,251.60 | 0.00 | - | 2 | 7 | 24.50% |
| NDX241115C18000000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,294.75 | 1,532.40 | 1,549.80 | 0.00 | - | - | 1 | 28.39% |
| NDX241220C18000000 | 2024-05-06 10:32AM EDT | 2024-12-20 | 1,360.20 | 1,411.20 | 1,428.40 | 0.00 | - | 1 | 273 | 23.90% |
| NDXP241231C18000000 | 2024-02-23 4:50PM EDT | 2024-12-31 | 1,631.50 | 1,829.80 | 1,855.60 | 0.00 | - | 3 | 3 | 30.78% |
| NDX250117C18000000 | 2024-04-29 3:01PM EDT | 2025-01-17 | 1,371.70 | 1,522.70 | 1,541.80 | 0.00 | - | 8 | 8 | 24.44% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 2025-03-21 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 23.68% |
| NDX250620C18000000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,604.85 | 1,836.70 | 2,236.70 | 0.00 | - | 71 | 72 | 28.46% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 2,274.40 | 2,824.40 | 0.00 | - | 1 | 3 | 30.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P18000000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 9.30 | 8.60 | 9.80 | -32.00 | -77.48% | 99 | 17 | 10.86% |
| NDXP240514P18000000 | 2024-05-10 3:13PM EDT | 2024-05-14 | 32.92 | 28.00 | 30.50 | -16.55 | -33.45% | 40 | 24 | 13.58% |
| NDXP240515P18000000 | 2024-05-09 10:15AM EDT | 2024-05-15 | 127.00 | 61.50 | 69.70 | 0.00 | - | 8 | 9 | 17.92% |
| NDXP240516P18000000 | 2024-05-10 3:16PM EDT | 2024-05-16 | 74.39 | 71.20 | 74.40 | -32.21 | -30.22% | 3 | 14 | 16.65% |
| NDX240517P18000000 | 2024-05-10 4:09PM EDT | 2024-05-17 | 75.48 | 73.80 | 76.50 | -24.25 | -24.32% | 129 | 253 | 15.45% |
| NDXP240520P18000000 | 2024-05-10 4:13PM EDT | 2024-05-20 | 94.00 | 91.40 | 97.90 | -37.55 | -28.54% | 3 | 5 | 14.68% |
| NDXP240521P18000000 | 2024-05-10 2:10PM EDT | 2024-05-21 | 104.86 | 100.50 | 106.90 | -24.24 | -18.78% | 4 | 7 | 14.73% |
| NDXP240522P18000000 | 2024-05-10 3:23PM EDT | 2024-05-22 | 109.10 | 109.40 | 116.80 | -53.52 | -32.91% | 2 | 18 | 14.89% |
| NDXP240523P18000000 | 2024-04-19 1:00PM EDT | 2024-05-23 | 909.15 | 140.50 | 150.90 | 0.00 | - | 1 | 1 | 17.00% |
| NDXP240524P18000000 | 2024-05-10 3:48PM EDT | 2024-05-24 | 150.00 | 149.70 | 153.50 | -29.92 | -16.63% | 3 | 8 | 16.53% |
| NDXP240528P18000000 | 2024-05-07 12:17PM EDT | 2024-05-28 | 199.53 | 156.60 | 166.10 | 0.00 | - | 2 | 16 | 15.30% |
| NDXP240529P18000000 | 2024-05-09 3:03PM EDT | 2024-05-29 | 149.85 | 163.60 | 173.00 | -42.85 | -22.24% | 1 | 1 | 15.31% |
| NDXP240531P18000000 | 2024-05-10 12:45PM EDT | 2024-05-31 | 186.70 | 181.00 | 184.90 | -39.50 | -17.46% | 3 | 17 | 15.25% |
| NDXP240604P18000000 | 2024-05-09 2:22PM EDT | 2024-06-04 | 231.20 | 191.20 | 200.20 | 0.00 | - | 1 | 1 | 14.78% |
| NDXP240605P18000000 | 2024-05-06 11:06AM EDT | 2024-06-05 | 322.89 | 197.80 | 206.70 | 0.00 | - | - | 2 | 14.83% |
| NDXP240607P18000000 | 2024-05-07 10:35AM EDT | 2024-06-07 | 275.73 | 213.80 | 222.60 | 0.00 | - | 2 | 3 | 15.10% |
| NDXP240611P18000000 | 2024-05-07 2:29PM EDT | 2024-06-11 | 287.00 | 227.90 | 235.10 | 0.00 | - | - | 119 | 14.70% |
| NDXP240614P18000000 | 2024-05-09 12:03PM EDT | 2024-06-14 | 295.00 | 254.70 | 261.90 | 0.00 | - | 2 | 0 | 15.28% |
| NDX240621P18000000 | 2024-05-09 11:39AM EDT | 2024-06-21 | 279.70 | 273.00 | 276.60 | -18.40 | -6.17% | 2 | 532 | 14.54% |
| NDXP240628P18000000 | 2024-05-09 3:58PM EDT | 2024-06-28 | 325.70 | 298.40 | 305.50 | 0.00 | - | 2 | 66 | 14.56% |
| NDX240719P18000000 | 2024-05-10 4:10PM EDT | 2024-07-19 | 362.20 | 360.30 | 364.50 | -22.00 | -5.73% | 1 | 16 | 14.05% |
| NDX240816P18000000 | 2024-05-08 3:53PM EDT | 2024-08-16 | 483.20 | 443.30 | 448.40 | 0.00 | - | 1 | 29 | 14.13% |
| NDX240920P18000000 | 2024-05-10 11:37AM EDT | 2024-09-20 | 545.20 | 528.30 | 535.90 | -32.68 | -5.66% | 5 | 116 | 14.15% |
| NDXP240930P18000000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 921.69 | 550.20 | 559.50 | 0.00 | - | 2 | 3 | 14.17% |
| NDX241018P18000000 | 2024-05-10 10:56AM EDT | 2024-10-18 | 611.88 | 591.50 | 600.60 | -537.72 | -46.77% | 3 | 14 | 14.21% |
| NDX241115P18000000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 919.23 | 675.40 | 685.80 | 0.00 | - | 10 | 18 | 14.77% |
| NDX241220P18000000 | 2024-05-06 10:32AM EDT | 2024-12-20 | 841.70 | 741.80 | 751.50 | 0.00 | - | 1 | 130 | 14.73% |
| NDX250117P18000000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 872.00 | 778.70 | 792.80 | 0.00 | - | 3 | 611 | 14.58% |
| NDX250221P18000000 | 2024-05-09 11:34AM EDT | 2025-02-21 | 849.00 | 828.10 | 844.80 | 0.00 | - | 1 | 2 | 14.48% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 2025-03-21 | 1,175.00 | 869.50 | 888.80 | 0.00 | - | 2 | 28 | 14.48% |
| NDX250417P18000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,053.41 | 902.90 | 925.10 | 0.00 | - | 10 | 10 | 14.42% |
| NDX250620P18000000 | 2024-04-12 3:53PM EDT | 2025-06-20 | 1,195.70 | 960.20 | 1,025.20 | 0.00 | - | 2 | 12 | 14.56% |
| NDX251219P18000000 | 2024-05-10 3:55PM EDT | 2025-12-19 | 1,187.00 | 1,130.90 | 1,235.30 | -19.00 | -1.58% | 1 | 107 | 14.40% |
