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
56 509,10 +59,65 (+0,11 %)
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:18800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18800000 | 2024-05-10 11:23AM EDT | 2024-05-13 | 0.40 | 0.05 | 0.40 | -0.01 | -2.44% | 42 | 33 | 14.84% |
| NDXP240514C18800000 | 2024-05-08 9:43AM EDT | 2024-05-14 | 1.22 | 0.10 | 0.60 | 0.00 | - | 1 | 8 | 13.45% |
| NDXP240515C18800000 | 2024-05-10 3:10PM EDT | 2024-05-15 | 1.49 | 0.70 | 1.35 | -1.38 | -48.08% | 2 | 24 | 13.33% |
| NDXP240516C18800000 | 2024-05-10 9:56AM EDT | 2024-05-16 | 6.10 | 1.35 | 2.30 | +2.26 | +58.85% | 3 | 11 | 13.14% |
| NDX240517C18800000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 2.72 | 1.90 | 2.70 | -1.35 | -33.17% | 8 | 23 | 12.47% |
| NDXP240520C18800000 | 2024-05-10 3:45PM EDT | 2024-05-20 | 5.69 | 4.70 | 5.80 | -5.36 | -48.51% | 3 | 0 | 11.89% |
| NDXP240521C18800000 | 2024-05-07 11:10AM EDT | 2024-05-21 | 26.30 | 7.00 | 8.20 | 0.00 | - | 1 | 4 | 12.13% |
| NDXP240522C18800000 | 2024-05-10 3:49PM EDT | 2024-05-22 | 10.68 | 9.80 | 11.20 | -6.37 | -37.36% | 1 | 1 | 12.41% |
| NDXP240524C18800000 | 2024-05-09 3:26PM EDT | 2024-05-24 | 30.80 | 28.00 | 29.90 | 0.00 | - | 1 | 8 | 14.71% |
| NDXP240530C18800000 | 2024-05-01 11:18AM EDT | 2024-05-30 | 15.45 | 41.10 | 47.10 | 0.00 | - | 1 | 1 | 14.17% |
| NDXP240531C18800000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 51.35 | 48.30 | 51.50 | 0.00 | - | 1 | 7 | 14.25% |
| NDXP240606C18800000 | 2024-05-07 10:06AM EDT | 2024-06-06 | 92.50 | 70.60 | 76.80 | 0.00 | - | 1 | 1 | 14.53% |
| NDXP240607C18800000 | 2024-05-10 9:35AM EDT | 2024-06-07 | 78.54 | 80.60 | 84.80 | -1.41 | -1.76% | 6 | 8 | 14.83% |
| NDXP240610C18800000 | 2024-05-03 9:48AM EDT | 2024-06-10 | 84.70 | 87.70 | 92.60 | 0.00 | - | 1 | 1 | 14.61% |
| NDXP240614C18800000 | 2024-05-09 1:20PM EDT | 2024-06-14 | 120.05 | 120.30 | 125.00 | 0.00 | - | 140 | 160 | 15.64% |
| NDX240621C18800000 | 2024-05-10 10:53AM EDT | 2024-06-21 | 145.90 | 145.40 | 148.00 | -8.60 | -5.57% | 11 | 103 | 15.45% |
| NDXP240628C18800000 | 2024-05-03 11:05AM EDT | 2024-06-28 | 143.50 | 179.80 | 185.60 | 0.00 | - | 9 | 12 | 15.99% |
| NDX240719C18800000 | 2024-05-10 12:29PM EDT | 2024-07-19 | 274.85 | 275.40 | 279.40 | -38.65 | -12.33% | 1 | 96 | 16.72% |
| NDX240816C18800000 | 2024-05-10 12:27PM EDT | 2024-08-16 | 406.03 | 406.70 | 411.70 | -13.77 | -3.28% | 1 | 19 | 17.91% |
| NDX240920C18800000 | 2024-04-10 1:24PM EDT | 2024-09-20 | 707.50 | 559.90 | 568.70 | 0.00 | - | 1 | 26 | 19.11% |
| NDX241018C18800000 | 2024-04-17 11:49AM EDT | 2024-10-18 | 642.18 | 682.90 | 693.30 | 0.00 | - | 1 | 7 | 20.02% |
| NDX241220C18800000 | 2023-06-15 1:17PM EDT | 2024-12-20 | 530.00 | 590.00 | 650.60 | 0.00 | - | 1 | 16 | 16.20% |
| NDXP241231C18800000 | 2024-03-11 9:56AM EDT | 2024-12-31 | 1,203.35 | 1,125.00 | 1,140.80 | 0.00 | - | 1 | 0 | 24.34% |
| NDX250117C18800000 | 2024-01-18 4:51PM EDT | 2025-01-17 | 791.00 | 1,099.40 | 1,126.10 | 0.00 | - | 1 | 1 | 23.25% |
| NDX250321C18800000 | 2024-05-06 3:15PM EDT | 2025-03-21 | 1,259.70 | 1,280.10 | 1,303.60 | 0.00 | - | - | 4 | 23.44% |
| NDX250620C18800000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 1,303.60 | 1,398.30 | 1,786.90 | 0.00 | - | - | 3 | 26.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18800000 | 2024-03-22 11:20AM EDT | 2024-05-17 | 654.00 | 1,691.90 | 1,711.90 | 0.00 | - | 2 | 3 | 133.27% |
| NDX240621P18800000 | 2024-04-04 11:49AM EDT | 2024-06-21 | 711.42 | 894.70 | 912.50 | 0.00 | - | 6 | 3 | 21.34% |
| NDXP240628P18800000 | 2024-03-12 3:12PM EDT | 2024-06-28 | 860.11 | 725.20 | 737.10 | 0.00 | - | 1 | 0 | 11.92% |
| NDX240719P18800000 | 2024-03-20 12:14PM EDT | 2024-07-19 | 978.10 | 1,661.30 | 1,680.60 | 0.00 | - | 11 | 20 | 41.48% |
| NDX240920P18800000 | 2024-03-26 9:32AM EDT | 2024-09-20 | 931.60 | 1,540.50 | 1,551.00 | 0.00 | - | 1 | 1 | 27.11% |
| NDX241115P18800000 | 2024-02-13 3:04PM EDT | 2024-11-15 | 1,445.90 | 1,235.60 | 1,249.70 | 0.00 | - | - | 1 | 16.88% |
| NDX241220P18800000 | 2024-02-29 11:08AM EDT | 2024-12-20 | 1,247.80 | 1,147.30 | 1,157.40 | 0.00 | - | - | 1 | 13.83% |
| NDX250117P18800000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 1,749.22 | 1,090.50 | 1,106.30 | 0.00 | - | 1 | 1 | 12.16% |
| NDX250620P18800000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 1,691.40 | 1,253.80 | 1,320.10 | 0.00 | - | - | 3 | 12.47% |
