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
56 691,23 +533,20 (+0,95 %)
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:18200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18200000 | 2024-05-10 4:12PM EDT | 2024-05-13 | 29.82 | 23.70 | 34.80 | -5.73 | -16.12% | 193 | 247 | 9.67% |
| NDXP240514C18200000 | 2024-05-10 3:47PM EDT | 2024-05-14 | 60.91 | 53.90 | 60.90 | -3.60 | -5.58% | 4 | 55 | 11.98% |
| NDXP240515C18200000 | 2024-05-10 1:59PM EDT | 2024-05-15 | 102.14 | 94.30 | 101.40 | +5.14 | +5.30% | 4 | 10 | 15.78% |
| NDXP240516C18200000 | 2024-05-10 4:06PM EDT | 2024-05-16 | 115.90 | 108.90 | 116.20 | -6.80 | -5.54% | 16 | 17 | 15.87% |
| NDX240517C18200000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 127.90 | 114.40 | 120.90 | +13.30 | +11.61% | 36 | 272 | 14.99% |
| NDXP240520C18200000 | 2024-05-10 3:59PM EDT | 2024-05-20 | 146.20 | 138.50 | 142.70 | +27.80 | +23.48% | 4 | 10 | 14.17% |
| NDXP240521C18200000 | 2024-05-06 1:09PM EDT | 2024-05-21 | 153.50 | 150.00 | 154.40 | 0.00 | - | 1 | 1 | 14.42% |
| NDXP240522C18200000 | 2024-05-10 3:55PM EDT | 2024-05-22 | 171.40 | 157.10 | 169.40 | +12.10 | +7.60% | 7 | 10 | 14.94% |
| NDXP240523C18200000 | 2024-05-07 11:25AM EDT | 2024-05-23 | 250.94 | 203.80 | 214.70 | 0.00 | - | 1 | 4 | 17.76% |
| NDXP240524C18200000 | 2024-05-09 2:11PM EDT | 2024-05-24 | 247.46 | 216.00 | 224.80 | +35.71 | +16.86% | 10 | 21 | 17.80% |
| NDXP240528C18200000 | 2024-05-01 9:47AM EDT | 2024-05-28 | 82.75 | 222.90 | 233.70 | 0.00 | - | 1 | 1 | 16.14% |
| NDXP240529C18200000 | 2024-05-09 10:02AM EDT | 2024-05-29 | 214.10 | 232.90 | 243.20 | 0.00 | - | 1 | 8 | 16.27% |
| NDXP240531C18200000 | 2024-05-10 3:39PM EDT | 2024-05-31 | 264.90 | 255.50 | 263.10 | +30.18 | +12.86% | 17 | 93 | 16.61% |
| NDXP240607C18200000 | 2024-05-10 2:12PM EDT | 2024-06-07 | 317.35 | 305.80 | 316.30 | -14.70 | -4.43% | 16 | 3 | 17.00% |
| NDXP240614C18200000 | 2024-05-07 11:30AM EDT | 2024-06-14 | 405.00 | 362.70 | 371.90 | 0.00 | - | 6 | 6 | 17.66% |
| NDX240621C18200000 | 2024-05-10 1:08PM EDT | 2024-06-21 | 396.80 | 399.70 | 403.90 | +3.70 | +0.94% | 2 | 375 | 17.40% |
| NDXP240628C18200000 | 2024-05-06 3:13PM EDT | 2024-06-28 | 431.25 | 440.80 | 450.20 | 0.00 | - | 5 | 9 | 17.84% |
| NDX240719C18200000 | 2024-05-09 11:52AM EDT | 2024-07-19 | 541.70 | 555.00 | 565.20 | 0.00 | - | 2 | 10 | 18.53% |
| NDX240816C18200000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 652.60 | 702.70 | 713.40 | 0.00 | - | 1 | 3 | 19.60% |
| NDX240920C18200000 | 2024-05-10 11:58AM EDT | 2024-09-20 | 869.88 | 869.00 | 881.00 | -17.62 | -1.99% | 3 | 38 | 20.65% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 2024-09-30 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 18.05% |
| NDX241018C18200000 | 2024-04-15 3:35PM EDT | 2024-10-18 | 1,005.50 | 1,002.00 | 1,014.60 | 0.00 | - | 29 | 30 | 21.54% |
| NDX241220C18200000 | 2024-04-10 12:42PM EDT | 2024-12-20 | 1,402.80 | 1,289.40 | 1,306.10 | 0.00 | - | 1 | 161 | 23.40% |
| NDXP241231C18200000 | 2024-03-01 12:05PM EDT | 2024-12-31 | 1,636.27 | 1,626.80 | 1,657.20 | 0.00 | - | 4 | 4 | 28.92% |
| NDX250117C18200000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 1,302.10 | 1,400.10 | 1,418.50 | 0.00 | - | 2 | 1 | 23.94% |
| NDX250620C18200000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,504.05 | 1,714.20 | 2,114.20 | 0.00 | - | 71 | 71 | 28.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P18200000 | 2024-05-10 4:00PM EDT | 2024-05-13 | 74.00 | 67.00 | 81.60 | -367.60 | -83.24% | 71 | 2 | 11.22% |
| NDXP240516P18200000 | 2024-05-09 3:57PM EDT | 2024-05-16 | 189.00 | 146.00 | 154.80 | 0.00 | - | 2 | 3 | 15.85% |
| NDX240517P18200000 | 2024-05-10 2:50PM EDT | 2024-05-17 | 155.78 | 149.70 | 157.00 | -38.82 | -19.95% | 11 | 67 | 14.70% |
| NDXP240520P18200000 | 2024-05-09 2:39PM EDT | 2024-05-20 | 197.85 | 171.10 | 175.20 | -4.70 | -2.32% | 1 | 1 | 13.61% |
| NDXP240521P18200000 | 2024-05-10 9:45AM EDT | 2024-05-21 | 156.27 | 180.00 | 187.90 | -80.73 | -34.06% | 2 | 7 | 13.98% |
| NDXP240522P18200000 | 2024-05-01 4:09PM EDT | 2024-05-22 | 166.08 | 188.20 | 193.20 | -676.69 | -80.29% | 1 | 11 | 13.75% |
| NDXP240523P18200000 | 2024-05-09 9:36AM EDT | 2024-05-23 | 278.00 | 220.30 | 232.20 | 0.00 | - | 1 | 2 | 16.14% |
| NDXP240524P18200000 | 2024-05-10 9:40AM EDT | 2024-05-24 | 233.15 | 229.80 | 238.60 | -328.85 | -58.51% | 5 | 30 | 15.98% |
| NDXP240529P18200000 | 2024-05-08 10:42AM EDT | 2024-05-29 | 296.20 | 243.70 | 254.50 | 0.00 | - | - | 1 | 14.57% |
| NDXP240531P18200000 | 2024-05-10 12:54PM EDT | 2024-05-31 | 267.75 | 255.40 | 265.40 | -24.05 | -8.24% | 2 | 8 | 14.46% |
| NDXP240606P18200000 | 2024-05-07 11:03AM EDT | 2024-06-06 | 331.85 | 283.20 | 293.70 | 0.00 | - | - | 1 | 14.15% |
| NDXP240607P18200000 | 2024-05-10 1:45PM EDT | 2024-06-07 | 315.39 | 293.10 | 303.30 | -171.99 | -35.29% | 17 | 4 | 14.37% |
| NDXP240610P18200000 | 2024-05-09 9:57AM EDT | 2024-06-10 | 374.10 | 301.30 | 310.00 | 0.00 | - | 1 | 1 | 13.96% |
| NDXP240614P18200000 | 2024-05-09 1:02PM EDT | 2024-06-14 | 361.98 | 333.90 | 342.40 | 0.00 | - | 2 | 5 | 14.58% |
| NDX240621P18200000 | 2024-05-10 1:44PM EDT | 2024-06-21 | 368.76 | 351.60 | 355.20 | -15.94 | -4.14% | 12 | 366 | 13.80% |
| NDXP240628P18200000 | 2024-05-09 4:04PM EDT | 2024-06-28 | 403.55 | 376.20 | 384.50 | 0.00 | - | 1 | 3 | 13.87% |
| NDX240719P18200000 | 2024-05-03 2:00PM EDT | 2024-07-19 | 615.08 | 434.40 | 442.00 | 0.00 | - | 2 | 3 | 13.40% |
| NDX240816P18200000 | 2024-03-01 1:32PM EDT | 2024-08-16 | 679.96 | 620.50 | 628.80 | 0.00 | - | 1 | 1 | 16.30% |
| NDX240920P18200000 | 2024-05-10 9:45AM EDT | 2024-09-20 | 625.15 | 603.10 | 610.70 | -324.75 | -34.19% | 6 | 17 | 13.56% |
| NDXP240930P18200000 | 2024-01-24 11:54AM EDT | 2024-09-30 | 1,021.08 | 884.70 | 901.60 | 0.00 | - | - | 3 | 19.52% |
| NDX241220P18200000 | 2024-05-09 12:18PM EDT | 2024-12-20 | 847.50 | 813.40 | 826.10 | 0.00 | - | 1 | 43 | 14.24% |
| NDXP241231P18200000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,692.40 | 1,326.10 | 1,448.80 | 0.00 | - | - | 1 | 24.66% |
| NDX250321P18200000 | 2024-05-06 12:30PM EDT | 2025-03-21 | 1,033.10 | 942.90 | 957.80 | 0.00 | - | 45 | 43 | 13.97% |
| NDX250620P18200000 | 2024-05-10 12:24PM EDT | 2025-06-20 | 1,077.20 | 1,027.80 | 1,093.20 | -22.00 | -2.00% | 15 | 53 | 14.08% |
