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
56 455,67 +221,72 (+0,39 %)
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:18500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18500000 | 2024-05-10 3:54PM EDT | 2024-05-13 | 0.44 | 0.15 | 0.55 | -0.91 | -67.41% | 76 | 51 | 8.89% |
| NDXP240514C18500000 | 2024-05-10 4:10PM EDT | 2024-05-14 | 1.83 | 1.50 | 2.15 | -15.27 | -89.30% | 14 | 10 | 9.43% |
| NDXP240515C18500000 | 2024-05-10 2:26PM EDT | 2024-05-15 | 16.87 | 12.70 | 14.10 | -2.43 | -12.59% | 14 | 30 | 12.73% |
| NDXP240516C18500000 | 2024-05-09 1:21PM EDT | 2024-05-16 | 23.31 | 19.50 | 21.30 | 0.00 | - | 1 | 5 | 13.14% |
| NDX240517C18500000 | 2024-05-10 3:29PM EDT | 2024-05-17 | 24.80 | 22.30 | 23.60 | -2.91 | -10.50% | 100 | 86 | 12.57% |
| NDXP240520C18500000 | 2024-05-09 2:16PM EDT | 2024-05-20 | 55.55 | 34.30 | 36.80 | +16.35 | +41.71% | 1 | 81 | 12.28% |
| NDXP240521C18500000 | 2024-05-09 9:37AM EDT | 2024-05-21 | 43.33 | 41.50 | 44.50 | -1.47 | -3.28% | 2 | 2 | 12.60% |
| NDXP240522C18500000 | 2024-05-09 9:37AM EDT | 2024-05-22 | 52.50 | 49.50 | 52.10 | 0.00 | - | 2 | 5 | 12.87% |
| NDXP240524C18500000 | 2024-05-10 2:48PM EDT | 2024-05-24 | 94.87 | 90.70 | 93.70 | +13.92 | +17.20% | 3 | 40 | 15.60% |
| NDXP240528C18500000 | 2024-04-29 4:13PM EDT | 2024-05-28 | 105.65 | 97.40 | 105.80 | 0.00 | - | - | 1 | 14.64% |
| NDXP240529C18500000 | 2024-05-06 1:45PM EDT | 2024-05-29 | 119.57 | 105.30 | 113.70 | 0.00 | - | - | 1 | 14.80% |
| NDXP240530C18500000 | 2024-05-06 1:05PM EDT | 2024-05-30 | 123.52 | 113.10 | 121.20 | 0.00 | - | 175 | 45 | 14.94% |
| NDXP240531C18500000 | 2024-05-10 11:20AM EDT | 2024-05-31 | 128.77 | 124.00 | 129.10 | +4.12 | +3.31% | 3 | 20 | 15.09% |
| NDXP240603C18500000 | 2024-05-06 1:45PM EDT | 2024-06-03 | 144.70 | 132.50 | 140.40 | 0.00 | - | 35 | 1 | 14.80% |
| NDXP240604C18500000 | 2024-05-01 2:44PM EDT | 2024-06-04 | 82.15 | 140.10 | 148.00 | 0.00 | - | - | 1 | 14.95% |
| NDXP240605C18500000 | 2024-05-10 12:58PM EDT | 2024-06-05 | 157.79 | 147.50 | 155.60 | +102.34 | +184.56% | 1 | 11 | 15.09% |
| NDXP240606C18500000 | 2024-05-07 3:22PM EDT | 2024-06-06 | 173.60 | 155.30 | 163.50 | 0.00 | - | - | 1 | 15.25% |
| NDXP240607C18500000 | 2024-05-10 10:29AM EDT | 2024-06-07 | 176.70 | 168.80 | 176.80 | +1.05 | +0.60% | 37 | 8 | 15.69% |
| NDXP240611C18500000 | 2024-05-06 10:12AM EDT | 2024-06-11 | 183.26 | 185.40 | 192.50 | 0.00 | - | - | 1 | 15.47% |
| NDXP240612C18500000 | 2024-05-08 2:10PM EDT | 2024-06-12 | 199.27 | 203.70 | 211.10 | 0.00 | - | - | 17 | 16.15% |
| NDXP240613C18500000 | 2024-05-09 10:30AM EDT | 2024-06-13 | 191.57 | 211.10 | 218.60 | 0.00 | - | 1 | 1 | 16.27% |
| NDXP240614C18500000 | 2024-05-06 4:00PM EDT | 2024-06-14 | 244.77 | 219.90 | 227.20 | 0.00 | - | 2 | 7 | 16.44% |
| NDX240621C18500000 | 2024-05-09 10:11AM EDT | 2024-06-21 | 235.15 | 252.40 | 255.50 | 0.00 | - | 1 | 572 | 16.22% |
| NDXP240628C18500000 | 2024-05-10 3:18PM EDT | 2024-06-28 | 298.20 | 291.60 | 299.30 | +8.50 | +2.93% | 2 | 55 | 16.74% |
| NDX240719C18500000 | 2024-05-09 2:03PM EDT | 2024-07-19 | 390.22 | 401.30 | 406.10 | 0.00 | - | 4 | 26 | 17.46% |
| NDX240816C18500000 | 2024-05-10 9:31AM EDT | 2024-08-16 | 560.92 | 543.30 | 549.60 | +14.92 | +2.73% | 2 | 198 | 18.64% |
| NDX240920C18500000 | 2024-05-10 10:26AM EDT | 2024-09-20 | 712.22 | 705.00 | 714.00 | +36.62 | +5.42% | 122 | 903 | 19.78% |
| NDXP240930C18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 585.11 | 744.80 | 756.60 | 0.00 | - | 2 | 5 | 20.02% |
| NDX241018C18500000 | 2024-04-30 10:39AM EDT | 2024-10-18 | 720.50 | 833.50 | 844.70 | 0.00 | - | 10 | 13 | 20.70% |
| NDX241115C18500000 | 2024-05-02 9:46AM EDT | 2024-11-15 | 707.57 | 979.50 | 993.00 | 0.00 | - | - | 1 | 21.96% |
| NDX241220C18500000 | 2024-05-06 10:41AM EDT | 2024-12-20 | 1,083.89 | 1,117.50 | 1,133.10 | 0.00 | - | 1 | 63 | 22.63% |
| NDXP241231C18500000 | 2024-04-23 1:08PM EDT | 2024-12-31 | 932.16 | 1,156.50 | 1,173.90 | 0.00 | - | 1 | 1 | 22.80% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 2025-03-21 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| NDX250620C18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,311.80 | 1,558.70 | 1,958.70 | 0.00 | - | - | 5 | 27.62% |
| NDX261218C18500000 | 2024-02-21 4:21PM EDT | 2026-12-18 | 2,746.00 | 3,384.00 | 3,584.00 | 0.00 | - | - | 1 | 32.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240515P18500000 | 2024-05-06 2:26PM EDT | 2024-05-15 | 478.79 | 349.00 | 365.30 | 0.00 | - | - | 2 | 15.46% |
| NDXP240516P18500000 | 2024-04-16 3:46PM EDT | 2024-05-16 | 796.84 | 351.20 | 365.90 | 0.00 | - | - | 1 | 14.22% |
| NDX240517P18500000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 665.00 | 350.50 | 365.60 | 0.00 | - | 1 | 26 | 13.11% |
| NDXP240520P18500000 | 2024-05-03 11:05AM EDT | 2024-05-20 | 687.27 | 360.10 | 376.20 | 0.00 | - | 35 | 35 | 12.36% |
| NDXP240605P18500000 | 2024-05-02 10:00AM EDT | 2024-06-05 | 1,085.90 | 439.40 | 452.70 | 0.00 | - | - | 10 | 12.67% |
| NDXP240614P18500000 | 2024-04-26 9:56AM EDT | 2024-06-14 | 892.07 | 487.60 | 498.10 | 0.00 | - | 1 | 1 | 13.19% |
| NDX240621P18500000 | 2024-05-08 2:53PM EDT | 2024-06-21 | 559.45 | 501.00 | 506.40 | 0.00 | - | 2 | 421 | 12.41% |
| NDXP240628P18500000 | 2024-04-26 9:45AM EDT | 2024-06-28 | 952.30 | 523.00 | 533.10 | 0.00 | - | 1 | 4 | 12.58% |
| NDX240719P18500000 | 2024-05-08 2:06PM EDT | 2024-07-19 | 635.53 | 575.30 | 581.80 | 0.00 | - | 2 | 14 | 12.16% |
| NDX240816P18500000 | 2024-05-06 1:02PM EDT | 2024-08-16 | 759.43 | 651.70 | 658.90 | 0.00 | - | 10 | 15 | 12.42% |
| NDX240920P18500000 | 2024-05-09 1:08PM EDT | 2024-09-20 | 753.25 | 730.60 | 739.40 | 0.00 | - | 8 | 303 | 12.55% |
| NDXP240930P18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 1,179.05 | 750.20 | 761.00 | 0.00 | - | - | 1 | 12.59% |
| NDX241018P18500000 | 2024-03-04 3:39PM EDT | 2024-10-18 | 890.90 | 901.30 | 916.10 | 0.00 | - | 1 | 3 | 15.14% |
| NDX241115P18500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 1,140.99 | 868.40 | 879.60 | 0.00 | - | 5 | 6 | 13.26% |
| NDX241220P18500000 | 2024-05-06 3:41PM EDT | 2024-12-20 | 1,017.30 | 930.80 | 941.30 | 0.00 | - | 13 | 228 | 13.28% |
| NDX250117P18500000 | 2024-05-08 10:36AM EDT | 2025-01-17 | 1,011.10 | 963.30 | 978.30 | 0.00 | - | 41 | 682 | 13.14% |
| NDX250620P18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,707.20 | 1,135.30 | 1,202.20 | 0.00 | - | - | 5 | 13.30% |
