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
56 671,05 +379,98 (+0,68 %)
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:18100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18100000 | 2024-05-10 4:00PM EDT | 2024-05-13 | 84.78 | 76.20 | 91.40 | +4.28 | +5.32% | 17 | 14 | 10.37% |
| NDXP240514C18100000 | 2024-05-10 1:27PM EDT | 2024-05-14 | 110.40 | 107.00 | 121.50 | -0.32 | -0.29% | 59 | 145 | 13.35% |
| NDXP240515C18100000 | 2024-05-10 12:07PM EDT | 2024-05-15 | 149.50 | 151.70 | 156.60 | -4.10 | -2.67% | 29 | 45 | 16.32% |
| NDXP240516C18100000 | 2024-05-10 3:39PM EDT | 2024-05-16 | 176.05 | 167.10 | 172.00 | +2.05 | +1.18% | 8 | 14 | 16.45% |
| NDX240517C18100000 | 2024-05-10 1:36PM EDT | 2024-05-17 | 182.45 | 172.20 | 176.40 | +15.48 | +9.27% | 12 | 97 | 15.50% |
| NDXP240520C18100000 | 2024-05-10 3:27PM EDT | 2024-05-20 | 205.16 | 193.00 | 198.80 | +33.86 | +19.77% | 3 | 12 | 14.65% |
| NDXP240521C18100000 | 2024-05-09 3:45PM EDT | 2024-05-21 | 195.50 | 205.00 | 210.80 | 0.00 | - | 2 | 5 | 14.91% |
| NDXP240522C18100000 | 2024-05-10 3:00PM EDT | 2024-05-22 | 224.83 | 216.30 | 221.80 | +0.83 | +0.37% | 4 | 101 | 15.10% |
| NDXP240523C18100000 | 2024-05-10 9:52AM EDT | 2024-05-23 | 320.22 | 259.60 | 270.50 | +66.29 | +26.11% | 2 | 8 | 18.20% |
| NDXP240524C18100000 | 2024-05-10 10:55AM EDT | 2024-05-24 | 281.87 | 271.40 | 281.90 | +22.58 | +8.71% | 2 | 30 | 18.32% |
| NDXP240528C18100000 | 2024-05-01 9:47AM EDT | 2024-05-28 | 104.08 | 278.10 | 290.00 | 0.00 | - | - | 41 | 16.54% |
| NDXP240529C18100000 | 2024-05-06 4:03PM EDT | 2024-05-29 | 312.91 | 288.20 | 300.00 | 0.00 | - | 5 | 6 | 16.70% |
| NDXP240530C18100000 | 2024-05-10 1:36PM EDT | 2024-05-30 | 297.90 | 297.30 | 308.80 | +47.50 | +18.97% | 4 | 1 | 16.79% |
| NDXP240531C18100000 | 2024-05-10 10:06AM EDT | 2024-05-31 | 359.96 | 311.60 | 320.70 | +58.96 | +19.59% | 17 | 15 | 17.07% |
| NDXP240603C18100000 | 2024-04-26 9:33AM EDT | 2024-06-03 | 207.80 | 320.70 | 332.40 | 0.00 | - | 3 | 3 | 16.57% |
| NDXP240605C18100000 | 2024-05-10 9:49AM EDT | 2024-06-05 | 408.24 | 338.10 | 349.80 | +118.40 | +40.85% | 1 | 107 | 16.81% |
| NDXP240607C18100000 | 2024-05-09 4:10PM EDT | 2024-06-07 | 366.86 | 362.40 | 373.80 | 0.00 | - | 4 | 18 | 17.40% |
| NDX240621C18100000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 469.40 | 457.00 | 462.60 | +28.89 | +6.56% | 28 | 272 | 17.79% |
| NDXP240628C18100000 | 2024-05-10 9:45AM EDT | 2024-06-28 | 554.70 | 498.60 | 508.60 | +82.45 | +17.46% | 1 | 8 | 18.20% |
| NDX240719C18100000 | 2024-05-10 12:27PM EDT | 2024-07-19 | 614.48 | 615.00 | 624.00 | -6.52 | -1.05% | 1 | 6 | 18.85% |
| NDX240816C18100000 | 2024-05-10 12:29PM EDT | 2024-08-16 | 759.67 | 763.00 | 772.20 | +11.78 | +1.58% | 1 | 16 | 19.88% |
| NDX240920C18100000 | 2024-05-08 10:57AM EDT | 2024-09-20 | 935.65 | 928.40 | 940.50 | 0.00 | - | 1 | 9 | 20.92% |
| NDXP240930C18100000 | 2024-01-24 11:40AM EDT | 2024-09-30 | 1,055.80 | 1,169.40 | 1,188.70 | 0.00 | - | - | 2 | 25.68% |
| NDX241115C18100000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,238.95 | 1,471.90 | 1,491.80 | 0.00 | - | - | 1 | 28.18% |
| NDX241220C18100000 | 2024-04-04 12:46PM EDT | 2024-12-20 | 1,716.27 | 1,251.70 | 1,273.30 | 0.00 | - | 6 | 69 | 21.99% |
| NDXP241231C18100000 | 2024-01-24 2:19PM EDT | 2024-12-31 | 1,386.46 | 1,524.20 | 1,555.80 | 0.00 | - | - | 0 | 26.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P18100000 | 2024-05-10 4:12PM EDT | 2024-05-13 | 29.22 | 27.20 | 30.10 | -32.58 | -52.72% | 164 | 45 | 10.35% |
| NDXP240514P18100000 | 2024-05-10 1:27PM EDT | 2024-05-14 | 61.56 | 55.50 | 63.60 | -59.14 | -49.00% | 10 | 13 | 13.87% |
| NDXP240515P18100000 | 2024-05-10 10:09AM EDT | 2024-05-15 | 132.45 | 95.40 | 103.60 | +8.95 | +7.25% | 9 | 14 | 17.43% |
| NDXP240516P18100000 | 2024-05-10 4:00PM EDT | 2024-05-16 | 108.00 | 102.40 | 109.20 | -30.00 | -21.74% | 4 | 8 | 16.26% |
| NDX240517P18100000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 109.50 | 105.20 | 113.10 | -32.75 | -23.02% | 23 | 45 | 15.27% |
| NDXP240520P18100000 | 2024-05-10 4:13PM EDT | 2024-05-20 | 128.54 | 126.50 | 133.30 | -20.86 | -13.96% | 3 | 4 | 14.27% |
| NDXP240521P18100000 | 2024-05-10 2:10PM EDT | 2024-05-21 | 139.74 | 132.60 | 142.60 | -570.23 | -80.32% | 3 | 3 | 14.32% |
| NDXP240522P18100000 | 2024-05-10 11:22AM EDT | 2024-05-22 | 153.80 | 145.20 | 153.40 | -35.70 | -18.84% | 4 | 14 | 14.53% |
| NDXP240523P18100000 | 2024-05-10 11:20AM EDT | 2024-05-23 | 193.70 | 177.40 | 187.40 | -796.64 | -80.44% | 10 | 2 | 16.52% |
| NDXP240524P18100000 | 2024-05-10 11:37AM EDT | 2024-05-24 | 207.65 | 186.60 | 190.80 | -22.20 | -9.66% | 3 | 6 | 16.12% |
| NDXP240529P18100000 | 2024-04-24 2:33PM EDT | 2024-05-29 | 701.36 | 200.60 | 210.80 | 0.00 | - | - | 19 | 14.95% |
| NDXP240530P18100000 | 2024-05-10 11:22AM EDT | 2024-05-30 | 225.95 | 208.70 | 217.90 | -74.78 | -24.87% | 1 | 10 | 14.99% |
| NDXP240531P18100000 | 2024-05-10 11:20AM EDT | 2024-05-31 | 231.50 | 216.00 | 222.00 | -84.50 | -26.74% | 1 | 2 | 14.85% |
| NDXP240606P18100000 | 2024-05-07 11:03AM EDT | 2024-06-06 | 288.45 | 241.10 | 250.60 | 0.00 | - | - | 1 | 14.52% |
| NDXP240607P18100000 | 2024-05-10 12:07PM EDT | 2024-06-07 | 277.70 | 253.30 | 260.10 | -215.82 | -43.73% | 2 | 1 | 14.73% |
| NDXP240613P18100000 | 2024-05-08 10:56AM EDT | 2024-06-13 | 270.80 | 287.60 | 295.80 | -55.90 | -17.11% | 1 | 1 | 14.97% |
| NDXP240614P18100000 | 2024-05-10 12:43PM EDT | 2024-06-14 | 308.88 | 292.20 | 299.90 | -20.92 | -6.34% | 2 | 1 | 14.93% |
| NDX240621P18100000 | 2024-05-10 2:42PM EDT | 2024-06-21 | 315.63 | 310.60 | 313.80 | -21.81 | -6.46% | 9 | 236 | 14.18% |
| NDXP240628P18100000 | 2024-04-18 2:43PM EDT | 2024-06-28 | 884.26 | 335.40 | 343.10 | 0.00 | - | 6 | 6 | 14.22% |
| NDX240719P18100000 | 2024-05-09 11:52AM EDT | 2024-07-19 | 432.60 | 397.00 | 401.40 | 0.00 | - | 2 | 3 | 13.72% |
| NDX240816P18100000 | 2024-05-09 2:01PM EDT | 2024-08-16 | 511.45 | 479.90 | 485.20 | 0.00 | - | 2 | 39 | 13.83% |
| NDX240920P18100000 | 2024-05-07 12:51PM EDT | 2024-09-20 | 604.80 | 564.60 | 572.30 | 0.00 | - | 3 | 11 | 13.86% |
| NDX241220P18100000 | 2024-05-07 10:45AM EDT | 2024-12-20 | 825.30 | 777.10 | 787.50 | 0.00 | - | 1 | 16 | 14.48% |
