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
56 614,54 +646,39 (+1,15 %)
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:19000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C19000000 | 2024-05-10 4:07PM EDT | 2024-05-13 | 0.05 | 0.00 | 0.05 | -0.77 | -93.90% | 3 | 1 | 15.58% |
| NDXP240514C19000000 | 2024-05-10 1:28PM EDT | 2024-05-14 | 0.15 | 0.00 | 0.50 | -1.65 | -91.67% | 2 | 19 | 16.69% |
| NDXP240515C19000000 | 2024-05-10 10:09AM EDT | 2024-05-15 | 1.20 | 0.25 | 0.95 | -0.27 | -18.37% | 3 | 35 | 16.07% |
| NDXP240516C19000000 | 2024-05-09 10:54AM EDT | 2024-05-16 | 1.22 | 0.40 | 1.25 | -0.48 | -28.24% | 1 | 42 | 15.18% |
| NDX240517C19000000 | 2024-05-10 2:42PM EDT | 2024-05-17 | 0.95 | 0.55 | 1.35 | -0.92 | -49.20% | 28 | 282 | 14.19% |
| NDXP240520C19000000 | 2024-05-10 9:32AM EDT | 2024-05-20 | 2.50 | 1.20 | 2.05 | -0.35 | -12.28% | 24 | 3 | 12.56% |
| NDXP240521C19000000 | 2024-05-01 9:30AM EDT | 2024-05-21 | 3.30 | 1.90 | 2.75 | 0.00 | - | - | 1 | 12.50% |
| NDXP240524C19000000 | 2024-05-09 3:16PM EDT | 2024-05-24 | 13.45 | 11.00 | 12.40 | 0.00 | - | 6 | 24 | 14.46% |
| NDXP240531C19000000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 26.00 | 22.60 | 24.60 | -8.00 | -23.53% | 4 | 19 | 13.83% |
| NDXP240604C19000000 | 2024-05-01 9:56AM EDT | 2024-06-04 | 15.30 | 29.50 | 34.90 | 0.00 | - | - | 1 | 13.91% |
| NDXP240606C19000000 | 2024-05-03 9:44AM EDT | 2024-06-06 | 39.08 | 37.50 | 42.80 | 0.00 | - | 1 | 1 | 14.19% |
| NDXP240607C19000000 | 2024-05-10 1:48PM EDT | 2024-06-07 | 44.05 | 44.60 | 48.00 | -17.40 | -28.32% | 7 | 9 | 14.43% |
| NDXP240614C19000000 | 2024-05-10 2:25PM EDT | 2024-06-14 | 78.95 | 75.10 | 79.00 | +1.21 | +1.56% | 2 | 5 | 15.22% |
| NDX240621C19000000 | 2024-05-10 10:19AM EDT | 2024-06-21 | 103.85 | 95.50 | 97.60 | +8.80 | +9.26% | 16 | 422 | 15.03% |
| NDXP240628C19000000 | 2024-05-10 3:30PM EDT | 2024-06-28 | 129.50 | 124.40 | 129.20 | -1.00 | -0.77% | 31 | 24 | 15.56% |
| NDX240719C19000000 | 2024-05-10 10:29AM EDT | 2024-07-19 | 210.90 | 208.40 | 211.90 | +0.79 | +0.38% | 2 | 82 | 16.29% |
| NDX240816C19000000 | 2024-05-09 2:43PM EDT | 2024-08-16 | 331.22 | 329.20 | 334.40 | 0.00 | - | 3 | 29 | 17.51% |
| NDX240920C19000000 | 2024-05-09 1:15PM EDT | 2024-09-20 | 475.79 | 475.50 | 483.30 | 0.00 | - | 4 | 157 | 18.71% |
| NDXP240930C19000000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 403.50 | 511.40 | 521.60 | 0.00 | - | 2 | 5 | 18.93% |
| NDX241018C19000000 | 2024-04-16 1:53PM EDT | 2024-10-18 | 615.00 | 592.60 | 602.80 | 0.00 | - | 1 | 8 | 19.61% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 563.92 | 730.70 | 741.80 | 0.00 | - | 1 | 2 | 20.85% |
| NDX241220C19000000 | 2024-04-30 12:21PM EDT | 2024-12-20 | 728.45 | 861.70 | 875.00 | 0.00 | - | 2 | 270 | 21.55% |
| NDXP241231C19000000 | 2024-04-17 2:35PM EDT | 2024-12-31 | 820.40 | 898.70 | 914.90 | 0.00 | - | 1 | 1 | 21.73% |
| NDX250117C19000000 | 2024-05-10 11:53AM EDT | 2025-01-17 | 969.55 | 965.80 | 982.30 | -36.55 | -3.63% | 10 | 473 | 22.12% |
| NDX250321C19000000 | 2024-05-06 3:15PM EDT | 2025-03-21 | 1,159.90 | 1,178.00 | 1,200.20 | 0.00 | - | - | 4 | 23.05% |
| NDX250620C19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,312.30 | 1,296.70 | 1,671.10 | 0.00 | - | 2 | 15 | 26.47% |
| NDX251219C19000000 | 2024-04-19 3:12PM EDT | 2025-12-19 | 1,578.50 | 1,717.20 | 2,267.20 | 0.00 | - | 100 | 100 | 28.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240516P19000000 | 2024-05-01 9:40AM EDT | 2024-05-16 | 1,598.27 | 827.80 | 848.50 | 0.00 | - | - | 1 | 21.02% |
| NDX240517P19000000 | 2024-04-09 11:59AM EDT | 2024-05-17 | 918.05 | 843.50 | 858.50 | 0.00 | - | 2 | 4 | 22.69% |
| NDX240621P19000000 | 2024-04-12 10:52AM EDT | 2024-06-21 | 1,045.00 | 836.70 | 850.20 | 0.00 | - | 2 | 8 | 8.23% |
| NDXP240628P19000000 | 2024-04-16 10:27AM EDT | 2024-06-28 | 1,283.15 | 849.00 | 862.50 | 0.00 | - | 4 | 5 | 8.99% |
| NDX240719P19000000 | 2024-05-09 11:51AM EDT | 2024-07-19 | 927.04 | 873.40 | 886.30 | 0.00 | - | 2 | 7 | 9.11% |
| NDX240816P19000000 | 2024-04-09 10:31AM EDT | 2024-08-16 | 1,108.42 | 943.60 | 953.70 | 0.00 | - | 2 | 2 | 10.50% |
| NDX240920P19000000 | 2024-05-10 11:53AM EDT | 2024-09-20 | 1,003.55 | 987.90 | 999.80 | -10.33 | -1.02% | 10 | 27 | 10.41% |
| NDXP240930P19000000 | 2024-01-08 10:36AM EDT | 2024-09-30 | 2,252.55 | 1,392.50 | 1,414.30 | 0.00 | - | - | 2 | 20.19% |
| NDX241018P19000000 | 2024-04-22 10:21AM EDT | 2024-10-18 | 1,797.00 | 1,033.10 | 1,044.80 | 0.00 | - | 3 | 15 | 10.61% |
| NDX241220P19000000 | 2024-04-12 1:02PM EDT | 2024-12-20 | 1,403.70 | 1,157.10 | 1,169.00 | 0.00 | - | 1 | 13 | 11.52% |
| NDX250117P19000000 | 2024-05-10 11:02AM EDT | 2025-01-17 | 1,206.00 | 1,182.60 | 1,198.80 | -166.24 | -12.11% | 10 | 1 | 11.40% |
| NDX250321P19000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 1,402.88 | 1,270.20 | 1,287.10 | 0.00 | - | - | 5 | 11.62% |
| NDX250417P19000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,469.57 | 1,286.70 | 1,311.90 | 0.00 | - | 5 | 5 | 11.53% |
| NDX250620P19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,687.70 | 1,337.30 | 1,404.00 | 0.00 | - | 2 | 20 | 11.86% |
| NDX251219P19000000 | 2024-03-13 9:53AM EDT | 2025-12-19 | 1,750.00 | 1,590.00 | 1,774.30 | 0.00 | - | - | 1 | 13.99% |
