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
56 713,38 +382,55 (+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:18300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18300000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 5.25 | 4.70 | 5.60 | -6.55 | -55.51% | 227 | 27 | 6.71% |
| NDXP240514C18300000 | 2024-05-10 1:46PM EDT | 2024-05-14 | 23.08 | 22.90 | 25.10 | -7.07 | -23.45% | 8 | 20 | 9.84% |
| NDXP240515C18300000 | 2024-05-10 3:20PM EDT | 2024-05-15 | 63.69 | 52.90 | 59.40 | -1.44 | -2.21% | 2 | 16 | 13.60% |
| NDXP240516C18300000 | 2024-05-06 3:42PM EDT | 2024-05-16 | 92.17 | 66.60 | 72.60 | 0.00 | - | 1 | 2 | 13.99% |
| NDX240517C18300000 | 2024-05-10 3:29PM EDT | 2024-05-17 | 80.91 | 72.00 | 76.80 | +12.26 | +17.86% | 35 | 82 | 13.40% |
| NDXP240520C18300000 | 2024-05-08 11:22AM EDT | 2024-05-20 | 97.70 | 93.40 | 97.00 | -5.60 | -5.42% | 2 | 18 | 13.02% |
| NDXP240521C18300000 | 2024-05-09 3:22PM EDT | 2024-05-21 | 107.90 | 104.00 | 110.30 | 0.00 | - | 3 | 15 | 13.53% |
| NDXP240522C18300000 | 2024-05-09 10:22AM EDT | 2024-05-22 | 163.55 | 114.40 | 122.60 | +60.75 | +59.10% | 1 | 5 | 13.93% |
| NDXP240523C18300000 | 2024-05-09 12:37PM EDT | 2024-05-23 | 202.06 | 155.40 | 166.30 | +46.83 | +30.17% | 1 | 2 | 16.69% |
| NDXP240524C18300000 | 2024-05-10 1:40PM EDT | 2024-05-24 | 164.80 | 166.90 | 170.80 | -43.35 | -20.83% | 126 | 22 | 16.40% |
| NDXP240528C18300000 | 2024-05-06 1:09PM EDT | 2024-05-28 | 177.19 | 173.80 | 183.80 | +2.46 | +1.41% | 1 | 4 | 15.29% |
| NDXP240529C18300000 | 2024-05-03 2:36PM EDT | 2024-05-29 | 165.75 | 183.30 | 193.20 | 0.00 | - | 1 | 1 | 15.47% |
| NDXP240530C18300000 | 2024-05-09 9:42AM EDT | 2024-05-30 | 164.63 | 191.90 | 201.70 | 0.00 | - | 1 | 1 | 15.58% |
| NDXP240531C18300000 | 2024-05-07 11:29AM EDT | 2024-05-31 | 251.40 | 204.90 | 211.50 | 0.00 | - | 1 | 7 | 15.78% |
| NDXP240603C18300000 | 2024-05-06 9:45AM EDT | 2024-06-03 | 205.50 | 214.20 | 224.10 | 0.00 | - | - | 37 | 15.45% |
| NDXP240607C18300000 | 2024-05-10 3:43PM EDT | 2024-06-07 | 263.30 | 254.50 | 264.30 | +20.95 | +8.64% | 3 | 5 | 16.33% |
| NDXP240614C18300000 | 2024-05-10 1:56PM EDT | 2024-06-14 | 314.15 | 310.30 | 318.80 | -0.06 | -0.02% | 1 | 4 | 17.06% |
| NDX240621C18300000 | 2024-05-10 1:12PM EDT | 2024-06-21 | 341.00 | 346.20 | 350.10 | +7.80 | +2.34% | 4 | 324 | 16.85% |
| NDXP240628C18300000 | 2024-05-06 1:45PM EDT | 2024-06-28 | 377.54 | 386.90 | 395.90 | 0.00 | - | 2 | 12 | 17.34% |
| NDX240719C18300000 | 2024-05-08 3:58PM EDT | 2024-07-19 | 493.90 | 502.30 | 508.10 | 0.00 | - | 3 | 20 | 18.05% |
| NDX240816C18300000 | 2024-04-18 1:24PM EDT | 2024-08-16 | 502.00 | 647.90 | 655.40 | 0.00 | - | 1 | 7 | 19.18% |
| NDX240920C18300000 | 2024-04-29 11:57AM EDT | 2024-09-20 | 717.72 | 811.60 | 823.40 | 0.00 | - | 1 | 105 | 20.30% |
| NDXP240930C18300000 | 2024-04-10 10:26AM EDT | 2024-09-30 | 988.10 | 853.70 | 866.30 | 0.00 | - | 1 | 55 | 20.53% |
| NDX241018C18300000 | 2024-04-17 12:05PM EDT | 2024-10-18 | 847.61 | 943.90 | 956.50 | 0.00 | - | - | 1 | 21.22% |
| NDX241115C18300000 | 2024-02-14 4:36PM EDT | 2024-11-15 | 1,205.35 | 1,211.60 | 1,232.20 | 0.00 | - | 1 | 1 | 24.87% |
| NDX241220C18300000 | 2024-04-01 12:42PM EDT | 2024-12-20 | 1,553.20 | 1,008.90 | 1,021.50 | 0.00 | - | 110 | 128 | 19.13% |
| NDX250117C18300000 | 2024-03-27 9:31AM EDT | 2025-01-17 | 1,706.80 | 1,136.50 | 1,151.90 | 0.00 | - | 1 | 1 | 20.20% |
| NDX250221C18300000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,147.30 | 1,463.90 | 1,485.40 | 0.00 | - | - | 1 | 24.13% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 2025-03-21 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 18.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P18300000 | 2024-05-10 3:49PM EDT | 2024-05-13 | 154.00 | 143.00 | 159.00 | -50.17 | -24.57% | 59 | 15 | 10.36% |
| NDXP240515P18300000 | 2024-05-10 3:46PM EDT | 2024-05-15 | 201.95 | 193.20 | 208.50 | -64.17 | -24.11% | 5 | 2 | 14.95% |
| NDXP240516P18300000 | 2024-04-15 9:35AM EDT | 2024-05-16 | 447.50 | 201.80 | 215.80 | 0.00 | - | 6 | 0 | 14.50% |
| NDX240517P18300000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 202.71 | 204.20 | 217.90 | -47.44 | -18.96% | 40 | 16 | 13.65% |
| NDXP240522P18300000 | 2024-05-08 10:55AM EDT | 2024-05-22 | 290.50 | 237.50 | 253.50 | 0.00 | - | - | 1 | 13.31% |
| NDXP240524P18300000 | 2024-05-10 1:38PM EDT | 2024-05-24 | 275.45 | 279.60 | 285.90 | -70.25 | -20.32% | 6 | 8 | 14.69% |
| NDXP240528P18300000 | 2024-04-26 1:46PM EDT | 2024-05-28 | 640.68 | 286.70 | 298.80 | 0.00 | - | 2 | 2 | 13.78% |
| NDXP240529P18300000 | 2024-04-26 1:46PM EDT | 2024-05-29 | 645.32 | 293.20 | 305.20 | 0.00 | - | 2 | 1 | 13.81% |
| NDXP240530P18300000 | 2024-05-01 2:13PM EDT | 2024-05-30 | 938.05 | 300.50 | 312.00 | 0.00 | - | 1 | 2 | 13.87% |
| NDXP240531P18300000 | 2024-05-10 12:54PM EDT | 2024-05-31 | 317.60 | 306.40 | 315.50 | -54.30 | -14.60% | 2 | 5 | 13.75% |
| NDXP240607P18300000 | 2024-05-10 12:07PM EDT | 2024-06-07 | 372.79 | 340.50 | 351.30 | -10.11 | -2.64% | 1 | 5 | 13.72% |
| NDXP240610P18300000 | 2024-05-09 9:57AM EDT | 2024-06-10 | 426.70 | 348.80 | 358.20 | 0.00 | - | 1 | 1 | 13.38% |
| NDXP240614P18300000 | 2024-05-09 1:04PM EDT | 2024-06-14 | 407.50 | 380.30 | 389.50 | 0.00 | - | 1 | 4 | 14.00% |
| NDX240621P18300000 | 2024-05-10 1:15PM EDT | 2024-06-21 | 411.52 | 396.80 | 401.20 | -39.98 | -8.85% | 2 | 306 | 13.27% |
| NDXP240628P18300000 | 2024-03-01 11:15AM EDT | 2024-06-28 | 629.33 | 529.40 | 539.00 | 0.00 | - | 2 | 2 | 17.51% |
| NDX240719P18300000 | 2024-05-07 2:42PM EDT | 2024-07-19 | 543.06 | 479.50 | 485.10 | 0.00 | - | 2 | 20 | 12.94% |
| NDX240816P18300000 | 2024-03-22 10:02AM EDT | 2024-08-16 | 663.80 | 1,324.60 | 1,341.60 | 0.00 | - | 1 | 1 | 33.78% |
| NDX240920P18300000 | 2024-04-19 10:02AM EDT | 2024-09-20 | 1,206.78 | 642.60 | 651.40 | 0.00 | - | 3 | 116 | 13.21% |
| NDX241018P18300000 | 2024-04-03 9:49AM EDT | 2024-10-18 | 890.00 | 898.60 | 910.60 | 0.00 | - | 1 | 1 | 17.40% |
| NDX241220P18300000 | 2024-04-16 9:54AM EDT | 2024-12-20 | 1,210.10 | 851.00 | 860.90 | 0.00 | - | 2 | 116 | 13.88% |
| NDXP241231P18300000 | 2024-04-10 10:13AM EDT | 2024-12-31 | 1,060.00 | 863.90 | 878.40 | 0.00 | - | 1 | 1 | 13.85% |
| NDX250117P18300000 | 2024-05-08 1:13PM EDT | 2025-01-17 | 941.90 | 885.50 | 900.30 | 0.00 | - | - | 1 | 13.74% |
