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
56 481,68 +34,09 (+0,06 %)
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:18400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18400000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 0.68 | 0.60 | 1.10 | -3.56 | -83.96% | 136 | 22 | 8.94% |
| NDXP240514C18400000 | 2024-05-09 2:41PM EDT | 2024-05-14 | 10.80 | 6.70 | 7.80 | -3.05 | -22.02% | 3 | 73 | 10.88% |
| NDXP240515C18400000 | 2024-05-10 4:00PM EDT | 2024-05-15 | 31.20 | 29.10 | 30.90 | -0.70 | -2.19% | 32 | 16 | 14.68% |
| NDXP240516C18400000 | 2024-05-06 3:42PM EDT | 2024-05-16 | 62.66 | 39.00 | 41.00 | 0.00 | - | 3 | 4 | 14.76% |
| NDX240517C18400000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 44.80 | 42.80 | 44.70 | -5.70 | -11.29% | 28 | 97 | 14.00% |
| NDXP240520C18400000 | 2024-05-09 10:09AM EDT | 2024-05-20 | 58.25 | 58.40 | 61.70 | 0.00 | - | 2 | 6 | 13.29% |
| NDXP240521C18400000 | 2024-05-07 9:43AM EDT | 2024-05-21 | 106.86 | 67.60 | 71.20 | 0.00 | - | 6 | 7 | 13.55% |
| NDXP240522C18400000 | 2024-05-10 10:38AM EDT | 2024-05-22 | 80.00 | 77.40 | 80.50 | -26.60 | -24.95% | 4 | 4 | 13.78% |
| NDXP240523C18400000 | 2024-05-09 1:33PM EDT | 2024-05-23 | 118.87 | 114.80 | 124.80 | 0.00 | - | 1 | 1 | 16.96% |
| NDXP240524C18400000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 131.31 | 125.10 | 128.50 | +12.76 | +10.76% | 8 | 2 | 16.59% |
| NDXP240528C18400000 | 2024-05-06 10:12AM EDT | 2024-05-28 | 135.80 | 132.20 | 141.00 | 0.00 | - | 1 | 2 | 15.37% |
| NDXP240530C18400000 | 2024-04-29 10:10AM EDT | 2024-05-30 | 185.93 | 149.00 | 157.70 | +42.43 | +29.57% | 1 | 1 | 15.61% |
| NDXP240531C18400000 | 2024-05-10 12:56PM EDT | 2024-05-31 | 170.94 | 161.60 | 166.60 | +2.54 | +1.51% | 3 | 8 | 15.78% |
| NDXP240605C18400000 | 2024-05-08 10:15AM EDT | 2024-06-05 | 182.46 | 186.40 | 195.50 | 0.00 | - | - | 38 | 15.71% |
| NDXP240607C18400000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 212.35 | 208.80 | 217.80 | +3.73 | +1.79% | 2 | 14 | 16.30% |
| NDXP240614C18400000 | 2024-05-09 2:41PM EDT | 2024-06-14 | 268.50 | 262.70 | 270.40 | +2.79 | +1.05% | 2 | 3 | 16.98% |
| NDX240621C18400000 | 2024-05-10 2:04PM EDT | 2024-06-21 | 298.31 | 297.00 | 300.50 | -3.19 | -1.06% | 6 | 471 | 16.73% |
| NDXP240628C18400000 | 2024-05-10 12:36PM EDT | 2024-06-28 | 335.51 | 337.40 | 345.70 | +2.14 | +0.64% | 1 | 14 | 17.21% |
| NDX240719C18400000 | 2024-05-09 11:07AM EDT | 2024-07-19 | 453.50 | 450.10 | 455.40 | 0.00 | - | 2 | 9 | 17.88% |
| NDX240816C18400000 | 2024-05-10 12:20PM EDT | 2024-08-16 | 588.20 | 594.40 | 601.20 | -48.90 | -7.68% | 19 | 19 | 19.00% |
| NDX240920C18400000 | 2024-04-25 9:36AM EDT | 2024-09-20 | 462.98 | 756.70 | 766.30 | 0.00 | - | 1 | 29 | 20.08% |
| NDXP240930C18400000 | 2024-04-05 4:00PM EDT | 2024-09-30 | 1,013.99 | 728.40 | 743.60 | 0.00 | - | 1 | 1 | 18.86% |
| NDX241018C18400000 | 2024-04-19 10:46AM EDT | 2024-10-18 | 650.67 | 887.80 | 900.00 | 0.00 | - | 1 | 2 | 21.03% |
| NDX241220C18400000 | 2024-04-05 10:31AM EDT | 2024-12-20 | 1,330.00 | 1,086.40 | 1,105.70 | 0.00 | - | 1 | 109 | 21.44% |
| NDXP241231C18400000 | 2024-04-01 12:20PM EDT | 2024-12-31 | 1,531.05 | 984.70 | 1,008.20 | 0.00 | - | - | 3 | 19.25% |
| NDX251219C18400000 | 2024-04-22 11:39AM EDT | 2025-12-19 | 1,860.00 | 2,044.50 | 2,594.50 | 0.00 | - | - | 1 | 29.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P18400000 | 2024-05-10 3:49PM EDT | 2024-05-13 | 247.11 | 239.20 | 254.60 | -31.01 | -11.15% | 2 | 15 | 16.34% |
| NDXP240515P18400000 | 2024-05-09 12:05PM EDT | 2024-05-15 | 341.87 | 265.10 | 279.90 | 0.00 | - | 1 | 0 | 16.52% |
| NDXP240516P18400000 | 2024-05-06 10:05AM EDT | 2024-05-16 | 441.40 | 270.90 | 285.40 | 0.00 | - | 1 | 1 | 15.62% |
| NDX240517P18400000 | 2024-05-10 11:15AM EDT | 2024-05-17 | 302.99 | 271.60 | 286.20 | -512.82 | -62.86% | 1 | 9 | 14.37% |
| NDXP240520P18400000 | 2024-05-07 11:02AM EDT | 2024-05-20 | 334.43 | 285.60 | 300.10 | 0.00 | - | 2 | 3 | 13.25% |
| NDXP240521P18400000 | 2024-05-07 9:37AM EDT | 2024-05-21 | 366.00 | 292.60 | 307.10 | 0.00 | - | - | 1 | 13.27% |
| NDXP240523P18400000 | 2024-05-10 1:10PM EDT | 2024-05-23 | 353.35 | 325.80 | 342.40 | -561.35 | -61.37% | 1 | 1 | 15.19% |
| NDXP240524P18400000 | 2024-05-10 1:10PM EDT | 2024-05-24 | 359.44 | 332.20 | 349.00 | -373.76 | -50.98% | 1 | 4 | 15.13% |
| NDXP240530P18400000 | 2024-05-06 10:27AM EDT | 2024-05-30 | 514.19 | 357.20 | 369.20 | 0.00 | - | - | 1 | 13.85% |
| NDXP240531P18400000 | 2024-04-19 12:43PM EDT | 2024-05-31 | 1,282.15 | 359.40 | 374.40 | 0.00 | - | 1 | 1 | 13.83% |
| NDXP240603P18400000 | 2024-05-06 10:27AM EDT | 2024-06-03 | 522.62 | 367.00 | 379.50 | 0.00 | - | - | 1 | 13.20% |
| NDXP240606P18400000 | 2024-05-07 3:18PM EDT | 2024-06-06 | 462.50 | 384.80 | 397.10 | 0.00 | - | - | 1 | 13.39% |
| NDXP240607P18400000 | 2024-04-26 11:00AM EDT | 2024-06-07 | 760.20 | 393.80 | 405.20 | 0.00 | - | 2 | 4 | 13.57% |
| NDXP240614P18400000 | 2024-05-03 9:40AM EDT | 2024-06-14 | 678.05 | 431.70 | 441.20 | 0.00 | - | 1 | 2 | 13.80% |
| NDX240621P18400000 | 2024-05-10 1:15PM EDT | 2024-06-21 | 462.35 | 446.80 | 451.40 | -24.00 | -4.93% | 2 | 361 | 13.01% |
| NDXP240628P18400000 | 2024-05-10 12:33PM EDT | 2024-06-28 | 488.64 | 470.40 | 479.40 | -21.90 | -4.29% | 1 | 22 | 13.13% |
| NDX240719P18400000 | 2024-03-04 3:36PM EDT | 2024-07-19 | 669.50 | 647.00 | 657.40 | 0.00 | - | 2 | 3 | 16.71% |
| NDX240920P18400000 | 2024-04-12 3:18PM EDT | 2024-09-20 | 950.20 | 685.90 | 694.30 | 0.00 | - | 6 | 21 | 12.94% |
| NDX241018P18400000 | 2024-03-11 11:12AM EDT | 2024-10-18 | 1,051.43 | 955.40 | 964.20 | 0.00 | - | 1 | 1 | 17.40% |
| NDX241220P18400000 | 2024-05-09 1:47PM EDT | 2024-12-20 | 918.90 | 890.20 | 900.30 | 0.00 | - | 1 | 60 | 13.61% |
| NDX251219P18400000 | 2023-12-11 3:38PM EDT | 2025-12-19 | 2,080.00 | 1,906.00 | 2,104.00 | 0.00 | - | - | 1 | 21.52% |
