La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 907,57 +91,65 (+0,24 %) EUR/USD
1,0687 +0,0015 (+0,14 %) Gold future
2 311,20 +8,30 (+0,36 %) Bitcoin EUR
53 807,43 -3 502,22 (-6,11 %)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:00AM EDT. Marché ouvert.
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 | 21.70 | 22.70 | 0.00 | - | - | 8 | 133.79% |
| NDAQ240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 20.20 | 20.00 | 20.20 | 0.00 | - | - | 6 | 108.79% |
| NDAQ240517C00045000 | 2024-04-09 12:34PM EDT | 45.00 | 18.40 | 14.90 | 15.20 | 0.00 | - | - | 0 | 76.95% |
| NDAQ240517C00047500 | 2024-04-15 2:35PM EDT | 47.50 | 13.10 | 12.50 | 12.80 | 0.00 | - | - | 2 | 72.27% |
| NDAQ240517C00050000 | 2024-04-29 1:49PM EDT | 50.00 | 10.42 | 10.00 | 11.00 | 0.00 | - | 2 | 9 | 75.49% |
| NDAQ240517C00052500 | 2024-04-25 9:58AM EDT | 52.50 | 6.40 | 7.50 | 7.80 | 0.00 | - | 6 | 7 | 53.17% |
| NDAQ240517C00055000 | 2024-04-26 12:30PM EDT | 55.00 | 5.90 | 5.10 | 5.40 | 0.00 | - | 7 | 7 | 42.48% |
| NDAQ240517C00057500 | 2024-04-30 1:43PM EDT | 57.50 | 3.00 | 2.80 | 3.00 | 0.00 | - | 10 | 96 | 29.79% |
| NDAQ240517C00060000 | 2024-05-01 10:42AM EDT | 60.00 | 1.18 | 1.10 | 1.20 | -0.02 | -1.67% | 12 | 354 | 24.22% |
| NDAQ240517C00062500 | 2024-05-01 10:32AM EDT | 62.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 14 | 912 | 23.54% |
| NDAQ240517C00065000 | 2024-05-01 10:34AM EDT | 65.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 90 | 2,467 | 25.29% |
| NDAQ240517C00067500 | 2024-04-29 12:41PM EDT | 67.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 242 | 29.69% |
| NDAQ240517C00070000 | 2024-04-29 1:09PM EDT | 70.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 52 | 53.22% |
| NDAQ240517C00072500 | 2024-04-24 9:35AM EDT | 72.50 | 0.75 | 0.00 | 1.25 | 0.00 | - | - | 15 | 75.10% |
| NDAQ240517C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 100.20% |
| NDAQ240517C00090000 | 2024-04-25 9:37AM EDT | 90.00 | 1.07 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 127.93% |
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 | 115.63% |
| NDAQ240517P00040000 | 2024-04-16 10:45AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 20 | 78.91% |
| NDAQ240517P00047500 | 2024-04-24 9:34AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 53.32% |
| NDAQ240517P00050000 | 2024-04-29 12:02PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 42.97% |
| NDAQ240517P00052500 | 2024-04-29 10:20AM EDT | 52.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 48.93% |
| NDAQ240517P00055000 | 2024-05-01 10:40AM EDT | 55.00 | 0.10 | 0.05 | 0.10 | +0.05 | - | 1 | 79 | 26.66% |
| NDAQ240517P00057500 | 2024-05-01 10:17AM EDT | 57.50 | 0.27 | 0.25 | 0.35 | -0.13 | -32.50% | 122 | 3,645 | 23.39% |
| NDAQ240517P00060000 | 2024-04-30 3:17PM EDT | 60.00 | 1.15 | 1.00 | 1.10 | 0.00 | - | 103 | 861 | 20.31% |
| NDAQ240517P00062500 | 2024-05-01 9:51AM EDT | 62.50 | 2.98 | 2.60 | 2.75 | +0.19 | +6.81% | 1 | 404 | 17.48% |
| NDAQ240517P00065000 | 2024-04-30 2:59PM EDT | 65.00 | 5.22 | 4.90 | 5.20 | 0.00 | - | 3 | 1 | 25.29% |
| NDAQ240517P00067500 | 2024-04-29 1:57PM EDT | 67.50 | 7.27 | 7.40 | 7.70 | 0.00 | - | 8 | 0 | 33.99% |
| NDAQ240517P00070000 | 2024-04-30 3:55PM EDT | 70.00 | 10.10 | 8.10 | 12.10 | 0.00 | - | 1 | 0 | 101.95% |
| NDAQ240517P00075000 | 2024-04-09 12:32PM EDT | 75.00 | 11.71 | 14.20 | 15.20 | 0.00 | - | - | 0 | 56.06% |
