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
56 548,52 +147,33 (+0,26 %)
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:18700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18700000 | 2024-05-10 3:59PM EDT | 2024-05-13 | 0.35 | 0.05 | 0.45 | -0.55 | -61.11% | 187 | 99 | 15.87% |
| NDXP240514C18700000 | 2024-05-10 9:49AM EDT | 2024-05-14 | 1.85 | 0.20 | 0.70 | -0.53 | -22.27% | 7 | 16 | 13.67% |
| NDXP240515C18700000 | 2024-05-10 9:50AM EDT | 2024-05-15 | 7.50 | 1.70 | 2.35 | +3.45 | +85.19% | 6 | 6 | 14.02% |
| NDXP240516C18700000 | 2024-05-10 4:03PM EDT | 2024-05-16 | 4.10 | 3.50 | 4.50 | -2.35 | -36.43% | 3 | 1 | 14.01% |
| NDX240517C18700000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 5.80 | 4.60 | 5.30 | -4.56 | -44.02% | 50 | 229 | 13.18% |
| NDXP240520C18700000 | 2024-05-10 1:28PM EDT | 2024-05-20 | 11.15 | 9.60 | 11.00 | -6.14 | -35.51% | 1 | 1 | 12.54% |
| NDXP240521C18700000 | 2024-05-09 9:53AM EDT | 2024-05-21 | 14.70 | 13.00 | 14.80 | 0.00 | - | 1 | 5 | 12.77% |
| NDXP240522C18700000 | 2024-05-09 9:46AM EDT | 2024-05-22 | 18.40 | 17.40 | 18.90 | 0.00 | - | 2 | 2 | 12.96% |
| NDXP240524C18700000 | 2024-05-10 11:37AM EDT | 2024-05-24 | 44.60 | 42.90 | 45.10 | -2.49 | -5.29% | 122 | 31 | 15.52% |
| NDXP240528C18700000 | 2024-05-08 11:22AM EDT | 2024-05-28 | 52.52 | 48.50 | 52.90 | -5.23 | -9.06% | 2 | 5 | 14.36% |
| NDXP240529C18700000 | 2024-05-10 12:54PM EDT | 2024-05-29 | 60.00 | 53.40 | 60.30 | +10.05 | +20.12% | 1 | 1 | 14.64% |
| NDXP240530C18700000 | 2024-05-01 11:18AM EDT | 2024-05-30 | 21.15 | 59.60 | 66.20 | 0.00 | - | 1 | 1 | 14.77% |
| NDXP240531C18700000 | 2024-05-10 1:48PM EDT | 2024-05-31 | 66.35 | 68.00 | 71.70 | -5.45 | -7.59% | 2 | 11 | 14.86% |
| NDXP240603C18700000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 68.08 | 75.10 | 81.80 | 0.00 | - | 1 | 1 | 14.62% |
| NDXP240607C18700000 | 2024-05-10 2:19PM EDT | 2024-06-07 | 113.25 | 104.90 | 110.00 | +10.52 | +10.24% | 4 | 5 | 15.36% |
| NDXP240610C18700000 | 2024-05-09 11:27AM EDT | 2024-06-10 | 119.70 | 112.60 | 118.20 | 0.00 | - | 2 | 1 | 15.06% |
| NDXP240612C18700000 | 2024-05-08 2:08PM EDT | 2024-06-12 | 132.71 | 134.70 | 140.70 | 0.00 | - | - | 18 | 15.86% |
| NDXP240613C18700000 | 2024-05-09 11:27AM EDT | 2024-06-13 | 147.49 | 141.20 | 147.40 | 0.00 | - | 2 | 1 | 15.98% |
| NDXP240614C18700000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 154.87 | 149.00 | 154.20 | -18.03 | -10.43% | 3 | 8 | 16.11% |
| NDX240621C18700000 | 2024-05-10 11:24AM EDT | 2024-06-21 | 178.30 | 176.60 | 179.50 | +4.05 | +2.32% | 1 | 64 | 15.88% |
| NDXP240628C18700000 | 2024-05-03 11:05AM EDT | 2024-06-28 | 212.55 | 213.00 | 219.50 | +43.88 | +26.02% | 1 | 10 | 16.39% |
| NDX240719C18700000 | 2024-05-10 12:29PM EDT | 2024-07-19 | 312.98 | 313.90 | 318.60 | +140.20 | +81.14% | 1 | 57 | 17.09% |
| NDX240816C18700000 | 2024-05-06 12:06PM EDT | 2024-08-16 | 430.66 | 449.20 | 454.90 | 0.00 | - | 1 | 8 | 18.24% |
| NDX240920C18700000 | 2024-04-22 9:39AM EDT | 2024-09-20 | 371.81 | 606.00 | 614.40 | 0.00 | - | 1 | 45 | 19.39% |
| NDX241018C18700000 | 2024-04-09 2:02PM EDT | 2024-10-18 | 897.30 | 728.00 | 736.90 | 0.00 | - | - | 3 | 20.20% |
| NDX241220C18700000 | 2024-03-20 10:07AM EDT | 2024-12-20 | 1,232.47 | 674.00 | 694.30 | 0.00 | - | 10 | 35 | 16.35% |
| NDX250321C18700000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 1,480.00 | 1,482.30 | 1,513.80 | 0.00 | - | - | 15 | 26.01% |
| NDX250516C18700000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 1,462.20 | 1,519.80 | 1,550.40 | 0.00 | - | - | 1 | 24.46% |
| NDX250620C18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,299.20 | 1,444.90 | 1,844.90 | 0.00 | - | - | 3 | 27.24% |
| NDX251219C18700000 | 2023-09-22 10:16AM EDT | 2025-12-19 | 1,000.00 | 806.00 | 1,006.00 | 0.00 | - | - | 17 | 13.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18700000 | 2024-05-02 2:35PM EDT | 2024-05-17 | 1,131.85 | 531.70 | 549.50 | 0.00 | - | 1 | 3 | 15.26% |
| NDXP240522P18700000 | 2024-05-03 2:52PM EDT | 2024-05-22 | 785.35 | 536.50 | 554.90 | 0.00 | - | 1 | 1 | 12.44% |
| NDX240621P18700000 | 2024-04-15 3:09PM EDT | 2024-06-21 | 1,070.50 | 621.10 | 632.90 | 0.00 | - | 3 | 47 | 11.63% |
| NDX240719P18700000 | 2024-03-11 12:34PM EDT | 2024-07-19 | 995.50 | 895.20 | 904.80 | 0.00 | - | 12 | 12 | 18.69% |
| NDX240920P18700000 | 2024-05-08 10:27AM EDT | 2024-09-20 | 881.90 | 825.90 | 835.40 | 0.00 | - | 1 | 46 | 11.83% |
| NDX241018P18700000 | 2024-03-04 2:02PM EDT | 2024-10-18 | 983.90 | 987.00 | 1,002.40 | 0.00 | - | 2 | 2 | 14.40% |
| NDX241220P18700000 | 2024-05-06 12:27PM EDT | 2024-12-20 | 1,135.20 | 1,016.60 | 1,027.80 | 0.00 | - | 4 | 39 | 12.67% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 15.79% |
| NDX250516P18700000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 1,432.30 | 1,195.30 | 1,221.60 | 0.00 | - | - | 1 | 12.55% |
| NDX250620P18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,672.80 | 1,213.70 | 1,279.90 | 0.00 | - | - | 3 | 12.77% |
