La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 397,64 +371,30 (+0,60 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240920C00042500 | 2024-03-28 3:28PM EDT | 42.50 | 21.60 | 18.20 | 20.40 | 0.00 | - | 1 | 0 | 78.22% |
| NDAQ240920C00045000 | 2024-04-19 3:11PM EDT | 45.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240920C00050000 | 2024-05-28 3:42PM EDT | 50.00 | 11.06 | 9.80 | 11.30 | 0.00 | - | 2 | 74 | 47.38% |
| NDAQ240920C00052500 | 2024-05-29 9:39AM EDT | 52.50 | 8.40 | 7.70 | 7.90 | 0.00 | - | 1 | 10 | 30.64% |
| NDAQ240920C00055000 | 2024-05-24 10:52AM EDT | 55.00 | 8.60 | 5.70 | 7.40 | 0.00 | - | 5 | 13 | 40.85% |
| NDAQ240920C00057500 | 2024-05-21 12:22PM EDT | 57.50 | 6.70 | 4.00 | 4.20 | 0.00 | - | 3 | 40 | 26.27% |
| NDAQ240920C00060000 | 2024-05-31 2:09PM EDT | 60.00 | 2.62 | 2.55 | 3.90 | -0.16 | -5.76% | 24 | 139 | 33.25% |
| NDAQ240920C00062500 | 2024-05-31 10:02AM EDT | 62.50 | 1.70 | 1.05 | 2.65 | -0.40 | -19.05% | 1 | 898 | 30.99% |
| NDAQ240920C00065000 | 2024-05-31 2:23PM EDT | 65.00 | 0.90 | 0.65 | 1.05 | -0.30 | -25.00% | 12 | 217 | 23.27% |
| NDAQ240920C00067500 | 2024-05-30 11:18AM EDT | 67.50 | 0.75 | 0.40 | 0.60 | 0.00 | - | 2 | 167 | 22.93% |
| NDAQ240920C00070000 | 2024-05-30 10:40AM EDT | 70.00 | 0.30 | 0.15 | 0.35 | -0.15 | -33.33% | 4 | 936 | 23.10% |
| NDAQ240920C00072500 | 2024-05-29 9:30AM EDT | 72.50 | 0.30 | 0.10 | 0.25 | 0.00 | - | 3 | 51 | 24.46% |
| NDAQ240920C00075000 | 2024-05-23 2:22PM EDT | 75.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 4 | 106 | 30.57% |
| NDAQ240920C00080000 | 2024-04-12 10:27AM EDT | 80.00 | 0.25 | 0.05 | 1.25 | 0.00 | - | 3 | 9 | 49.34% |
| NDAQ240920C00090000 | 2024-05-28 10:42AM EDT | 90.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 42.53% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240920P00032500 | 2024-04-25 12:09PM EDT | 32.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 87.06% |
| NDAQ240920P00035000 | 2024-05-16 9:57AM EDT | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 2 | 50.39% |
| NDAQ240920P00040000 | 2024-05-30 3:04PM EDT | 40.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 62.70% |
| NDAQ240920P00042500 | 2024-04-15 9:30AM EDT | 42.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 300 | 306 | 49.17% |
| NDAQ240920P00045000 | 2024-05-15 12:14PM EDT | 45.00 | 0.25 | 0.10 | 2.05 | 0.00 | - | 1 | 7 | 60.82% |
| NDAQ240920P00047500 | 2024-05-20 10:09AM EDT | 47.50 | 0.23 | 0.25 | 0.35 | 0.00 | - | 1 | 13 | 29.10% |
| NDAQ240920P00050000 | 2024-05-31 1:14PM EDT | 50.00 | 0.45 | 0.40 | 0.50 | +0.12 | +36.36% | 1 | 54 | 26.29% |
| NDAQ240920P00052500 | 2024-05-28 12:03PM EDT | 52.50 | 0.49 | 0.65 | 0.80 | 0.00 | - | 21 | 43 | 24.39% |
| NDAQ240920P00055000 | 2024-05-31 10:06AM EDT | 55.00 | 1.15 | 1.15 | 1.30 | -0.15 | -11.54% | 4 | 217 | 22.86% |
| NDAQ240920P00057500 | 2024-05-29 3:09PM EDT | 57.50 | 1.75 | 1.90 | 2.05 | 0.00 | - | 1 | 123 | 21.36% |
| NDAQ240920P00060000 | 2024-05-23 3:04PM EDT | 60.00 | 2.00 | 3.00 | 3.20 | 0.00 | - | 1 | 204 | 20.45% |
| NDAQ240920P00062500 | 2024-05-23 11:29AM EDT | 62.50 | 2.70 | 4.40 | 4.70 | 0.00 | - | 1 | 279 | 19.43% |
| NDAQ240920P00065000 | 2024-05-28 3:02PM EDT | 65.00 | 5.46 | 4.30 | 6.60 | 0.00 | - | 4 | 113 | 18.95% |
| NDAQ240920P00067500 | 2024-05-29 9:47AM EDT | 67.50 | 8.10 | 7.50 | 10.40 | 0.00 | - | 1 | 32 | 36.48% |
| NDAQ240920P00070000 | 2024-05-28 9:51AM EDT | 70.00 | 8.50 | 10.60 | 12.70 | 0.00 | - | 1 | 22 | 39.34% |
| NDAQ240920P00075000 | 2024-04-12 9:42AM EDT | 75.00 | 12.42 | 12.40 | 16.40 | 0.00 | - | 1 | 0 | 31.15% |
