Marchés français ouverture 3 h 15 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0738 +0,0010 (+0,10 %) HANG SENG
18 397,00 +189,87 (+1,04 %) Bitcoin EUR
55 672,94 +2 156,38 (+4,03 %)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240517C00037500 | 2024-04-16 3:35PM EDT | 37.50 | 22.80 | 20.50 | 24.70 | 0.00 | - | - | 8 | 99.22% |
| NDAQ240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 20.20 | 18.10 | 22.20 | 0.00 | - | - | 6 | 99.61% |
| NDAQ240517C00045000 | 2024-04-09 12:34PM EDT | 45.00 | 18.40 | 13.00 | 16.90 | 0.00 | - | - | 0 | 164.26% |
| NDAQ240517C00047500 | 2024-04-15 2:35PM EDT | 47.50 | 13.10 | 10.50 | 14.80 | 0.00 | - | - | 2 | 61.91% |
| NDAQ240517C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 10.26 | 8.00 | 12.20 | -0.16 | -1.54% | 1 | 9 | 131.84% |
| NDAQ240517C00052500 | 2024-05-02 9:30AM EDT | 52.50 | 7.73 | 6.40 | 8.90 | +1.33 | +20.78% | 1 | 7 | 88.87% |
| NDAQ240517C00055000 | 2024-05-02 9:40AM EDT | 55.00 | 4.60 | 4.50 | 7.40 | -1.30 | -22.03% | 1 | 7 | 57.81% |
| NDAQ240517C00057500 | 2024-05-02 3:02PM EDT | 57.50 | 2.75 | 2.20 | 3.20 | -0.25 | -8.33% | 3 | 95 | 33.59% |
| NDAQ240517C00060000 | 2024-05-02 2:01PM EDT | 60.00 | 1.00 | 1.05 | 1.25 | -0.20 | -16.67% | 27 | 340 | 25.00% |
| NDAQ240517C00062500 | 2024-05-02 3:44PM EDT | 62.50 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 19 | 915 | 22.61% |
| NDAQ240517C00065000 | 2024-05-02 1:22PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,563 | 22.66% |
| NDAQ240517C00067500 | 2024-05-02 2:32PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 58 | 241 | 31.06% |
| NDAQ240517C00070000 | 2024-05-02 2:34PM EDT | 70.00 | 0.30 | 0.00 | 0.20 | +0.21 | +233.33% | 2 | 52 | 50.68% |
| NDAQ240517C00072500 | 2024-04-24 9:35AM EDT | 72.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 15 | 68.75% |
| NDAQ240517C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 93.55% |
| NDAQ240517C00090000 | 2024-04-25 9:37AM EDT | 90.00 | 1.07 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 80.47% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240517P00032500 | 2024-03-22 3:41PM EDT | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 45 | 45 | 123.44% |
| NDAQ240517P00040000 | 2024-04-16 10:45AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 20 | 84.38% |
| NDAQ240517P00047500 | 2024-04-24 9:34AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 51.95% |
| NDAQ240517P00050000 | 2024-04-29 12:02PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 46.48% |
| NDAQ240517P00052500 | 2024-04-29 10:20AM EDT | 52.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 52.83% |
| NDAQ240517P00055000 | 2024-05-02 12:45PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 27 | 83 | 34.57% |
| NDAQ240517P00057500 | 2024-05-02 2:26PM EDT | 57.50 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 11 | 3,770 | 24.41% |
| NDAQ240517P00060000 | 2024-05-01 2:46PM EDT | 60.00 | 0.75 | 0.85 | 0.95 | 0.00 | - | 12 | 861 | 20.26% |
| NDAQ240517P00062500 | 2024-05-02 9:31AM EDT | 62.50 | 3.22 | 2.45 | 2.65 | +0.47 | +17.09% | 1 | 401 | 20.12% |
| NDAQ240517P00065000 | 2024-04-30 2:59PM EDT | 65.00 | 5.22 | 3.00 | 6.20 | 0.00 | - | 3 | 1 | 62.11% |
| NDAQ240517P00067500 | 2024-04-29 1:57PM EDT | 67.50 | 7.27 | 5.30 | 9.60 | 0.00 | - | 8 | 0 | 97.90% |
| NDAQ240517P00070000 | 2024-04-30 3:55PM EDT | 70.00 | 10.10 | 7.80 | 12.10 | 0.00 | - | 1 | 0 | 111.52% |
| NDAQ240517P00075000 | 2024-04-09 12:32PM EDT | 75.00 | 11.71 | 12.80 | 17.10 | 0.00 | - | - | 0 | 135.45% |
