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
56 563,55 +29,13 (+0,05 %)
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:18600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18600000 | 2024-05-10 3:54PM EDT | 2024-05-13 | 0.35 | 0.05 | 0.50 | -0.60 | -63.16% | 153 | 294 | 13.45% |
| NDXP240514C18600000 | 2024-05-10 3:58PM EDT | 2024-05-14 | 0.90 | 0.40 | 0.95 | -1.90 | -67.86% | 29 | 15 | 11.93% |
| NDXP240515C18600000 | 2024-05-09 9:40AM EDT | 2024-05-15 | 9.92 | 4.70 | 5.70 | +1.72 | +20.98% | 2 | 5 | 13.93% |
| NDXP240516C18600000 | 2024-05-10 2:57PM EDT | 2024-05-16 | 12.25 | 8.50 | 10.20 | -0.35 | -2.78% | 6 | 5 | 14.16% |
| NDX240517C18600000 | 2024-05-10 1:18PM EDT | 2024-05-17 | 12.43 | 10.40 | 11.60 | -2.55 | -17.02% | 3 | 205 | 13.33% |
| NDXP240520C18600000 | 2024-05-10 1:19PM EDT | 2024-05-20 | 21.38 | 18.70 | 20.80 | +0.23 | +1.09% | 1 | 10 | 12.72% |
| NDXP240521C18600000 | 2024-05-10 2:53PM EDT | 2024-05-21 | 29.00 | 24.00 | 26.40 | -25.00 | -46.30% | 1 | 3 | 12.96% |
| NDXP240524C18600000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 68.25 | 63.40 | 66.10 | -31.65 | -31.68% | 13 | 7 | 15.83% |
| NDXP240528C18600000 | 2024-04-23 10:10AM EDT | 2024-05-28 | 74.48 | 70.40 | 75.20 | +24.38 | +48.66% | 2 | 1 | 14.62% |
| NDXP240529C18600000 | 2024-04-23 10:44AM EDT | 2024-05-29 | 63.15 | 76.40 | 83.90 | 0.00 | - | - | 1 | 14.91% |
| NDXP240530C18600000 | 2024-05-01 2:44PM EDT | 2024-05-30 | 50.63 | 83.20 | 90.50 | 0.00 | - | - | 1 | 15.02% |
| NDXP240531C18600000 | 2024-05-10 12:56PM EDT | 2024-05-31 | 100.55 | 93.30 | 97.70 | +4.20 | +4.36% | 1 | 5 | 15.17% |
| NDXP240603C18600000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 84.95 | 101.10 | 108.10 | 0.00 | - | 1 | 1 | 14.85% |
| NDXP240604C18600000 | 2024-05-09 11:58AM EDT | 2024-06-04 | 124.98 | 107.70 | 115.30 | +21.40 | +20.66% | 1 | 2 | 15.00% |
| NDXP240605C18600000 | 2024-05-10 10:12AM EDT | 2024-06-05 | 131.76 | 116.10 | 121.60 | +21.83 | +19.86% | 1 | 2 | 15.09% |
| NDXP240607C18600000 | 2024-05-10 3:05PM EDT | 2024-06-07 | 140.38 | 134.10 | 141.60 | +32.65 | +30.31% | 3 | 7 | 15.71% |
| NDXP240611C18600000 | 2024-05-06 10:12AM EDT | 2024-06-11 | 151.59 | 149.50 | 155.80 | 0.00 | - | - | 1 | 15.43% |
| NDXP240612C18600000 | 2024-05-08 11:04AM EDT | 2024-06-12 | 181.08 | 166.80 | 173.70 | 0.00 | - | - | 1 | 16.13% |
| NDXP240613C18600000 | 2024-05-09 10:30AM EDT | 2024-06-13 | 157.85 | 173.80 | 180.70 | 0.00 | - | 1 | 1 | 16.24% |
| NDXP240614C18600000 | 2024-05-10 1:44PM EDT | 2024-06-14 | 177.21 | 182.00 | 188.50 | -1.79 | -1.00% | 2 | 15 | 16.39% |
| NDX240621C18600000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 207.65 | 212.20 | 215.20 | 0.00 | - | 2 | 103 | 16.14% |
| NDXP240628C18600000 | 2024-05-07 3:22PM EDT | 2024-06-28 | 263.45 | 250.20 | 257.50 | 0.00 | - | 1 | 4 | 16.65% |
| NDX240719C18600000 | 2024-05-03 11:01AM EDT | 2024-07-19 | 289.04 | 355.70 | 360.20 | 0.00 | - | 1 | 42 | 17.32% |
| NDX240816C18600000 | 2024-05-07 12:12PM EDT | 2024-08-16 | 536.99 | 494.90 | 500.90 | 0.00 | - | 1 | 5 | 18.48% |
| NDX240920C18600000 | 2024-04-26 9:48AM EDT | 2024-09-20 | 529.86 | 655.00 | 663.40 | 0.00 | - | 1 | 23 | 19.63% |
| NDX241018C18600000 | 2024-04-19 10:46AM EDT | 2024-10-18 | 572.32 | 781.30 | 792.20 | 0.00 | - | 1 | 3 | 20.53% |
| NDX241115C18600000 | 2024-05-07 12:49PM EDT | 2024-11-15 | 959.70 | 926.40 | 938.80 | 0.00 | - | 1 | 1 | 21.77% |
| NDX241220C18600000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 809.40 | 1,063.50 | 1,077.70 | 0.00 | - | 1 | 50 | 22.44% |
| NDXP241231C18600000 | 2024-04-23 1:08PM EDT | 2024-12-31 | 886.60 | 1,101.90 | 1,119.10 | 0.00 | - | 1 | 1 | 22.62% |
| NDX250620C18600000 | 2024-04-19 10:31AM EDT | 2025-06-20 | 1,373.10 | 1,492.00 | 1,892.00 | 0.00 | - | 7 | 7 | 27.33% |
| NDX251219C18600000 | 2024-03-04 11:38AM EDT | 2025-12-19 | 2,484.00 | 2,364.00 | 2,564.00 | 0.00 | - | 1 | 7 | 30.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18600000 | 2024-04-15 12:27PM EDT | 2024-05-17 | 709.59 | 438.10 | 454.50 | 0.00 | - | 1 | 20 | 14.41% |
| NDXP240524P18600000 | 2024-04-10 1:51PM EDT | 2024-05-24 | 740.79 | 469.70 | 487.40 | 0.00 | - | - | 2 | 14.02% |
| NDXP240612P18600000 | 2024-05-08 2:10PM EDT | 2024-06-12 | 606.46 | 542.30 | 554.10 | 0.00 | - | - | 8 | 13.00% |
| NDXP240614P18600000 | 2024-05-09 2:01PM EDT | 2024-06-14 | 564.95 | 548.50 | 559.90 | -32.55 | -5.45% | 1 | 5 | 12.92% |
| NDX240621P18600000 | 2024-03-28 11:24AM EDT | 2024-06-21 | 632.00 | 928.20 | 945.10 | 0.00 | - | 1 | 109 | 28.66% |
| NDXP240628P18600000 | 2024-03-01 11:15AM EDT | 2024-06-28 | 766.45 | 663.90 | 675.00 | 0.00 | - | 2 | 2 | 15.79% |
| NDX240719P18600000 | 2024-04-10 3:24PM EDT | 2024-07-19 | 834.50 | 628.50 | 635.80 | 0.00 | - | - | 1 | 11.82% |
| NDX240920P18600000 | 2024-03-26 10:15AM EDT | 2024-09-20 | 836.70 | 1,407.00 | 1,416.30 | 0.00 | - | 5 | 8 | 26.89% |
| NDX241018P18600000 | 2024-04-22 10:21AM EDT | 2024-10-18 | 831.00 | 833.10 | 843.20 | -700.60 | -45.74% | 1 | 1 | 12.34% |
| NDX241220P18600000 | 2024-04-12 1:11PM EDT | 2024-12-20 | 1,212.60 | 973.00 | 984.00 | 0.00 | - | 2 | 42 | 13.00% |
| NDX250620P18600000 | 2024-04-19 10:31AM EDT | 2025-06-20 | 1,706.90 | 1,174.50 | 1,240.50 | 0.00 | - | 7 | 7 | 13.05% |
| NDX251219P18600000 | 2023-12-18 4:03PM EDT | 2025-12-19 | 2,034.00 | 1,900.00 | 2,090.00 | 0.00 | - | - | 1 | 20.10% |
