La bourse est fermée
Dow Jones
38 778,35 +102,67 (+0,27 %) Nasdaq
16 307,95 +151,62 (+0,94 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0770 +0,0003 (+0,03 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 383,91 -1 008,70 (-1,70 %)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:42PM 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 | 22.50 | 25.20 | 0.00 | - | - | 8 | 117.19% |
| NDAQ240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 20.20 | 20.90 | 22.70 | 0.00 | - | - | 6 | 163.28% |
| NDAQ240517C00045000 | 2024-04-09 12:34PM EDT | 45.00 | 18.40 | 15.30 | 16.50 | 0.00 | - | - | 0 | 101.56% |
| NDAQ240517C00047500 | 2024-04-15 2:35PM EDT | 47.50 | 13.10 | 13.80 | 14.00 | 0.00 | - | - | 2 | 74.80% |
| NDAQ240517C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 10.26 | 10.90 | 11.60 | 0.00 | - | 1 | 10 | 79.69% |
| NDAQ240517C00052500 | 2024-05-02 9:30AM EDT | 52.50 | 7.73 | 8.80 | 10.50 | 0.00 | - | 1 | 7 | 89.65% |
| NDAQ240517C00055000 | 2024-05-02 9:40AM EDT | 55.00 | 4.60 | 6.30 | 6.50 | 0.00 | - | 1 | 6 | 44.04% |
| NDAQ240517C00057500 | 2024-05-03 2:01PM EDT | 57.50 | 3.60 | 3.80 | 4.00 | 0.00 | - | 22 | 94 | 29.83% |
| NDAQ240517C00060000 | 2024-05-06 3:23PM EDT | 60.00 | 1.70 | 1.65 | 1.80 | +0.10 | +6.25% | 34 | 335 | 23.00% |
| NDAQ240517C00062500 | 2024-05-06 3:14PM EDT | 62.50 | 0.30 | 0.30 | 0.35 | 0.00 | - | 51 | 932 | 18.07% |
| NDAQ240517C00065000 | 2024-05-06 3:21PM EDT | 65.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 350 | 2,564 | 25.78% |
| NDAQ240517C00067500 | 2024-05-02 2:32PM EDT | 67.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 58 | 241 | 33.89% |
| NDAQ240517C00070000 | 2024-05-02 2:34PM EDT | 70.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 38.28% |
| NDAQ240517C00072500 | 2024-04-24 9:35AM EDT | 72.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| NDAQ240517C00075000 | 2024-04-29 9:42AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 80.27% |
| NDAQ240517C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 98.54% |
| NDAQ240517C00090000 | 2024-04-25 9:37AM EDT | 90.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 129.69% |
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 | 142.19% |
| NDAQ240517P00040000 | 2024-04-16 10:45AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 20 | 98.44% |
| NDAQ240517P00047500 | 2024-04-24 9:34AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 62.50% |
| NDAQ240517P00050000 | 2024-04-29 12:02PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 51.17% |
| NDAQ240517P00052500 | 2024-04-29 10:20AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 50.98% |
| NDAQ240517P00055000 | 2024-05-02 12:45PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 99 | 33.20% |
| NDAQ240517P00057500 | 2024-05-06 3:21PM EDT | 57.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 350 | 3,767 | 25.29% |
| NDAQ240517P00060000 | 2024-05-06 2:54PM EDT | 60.00 | 0.34 | 0.30 | 0.35 | -0.16 | -32.00% | 43 | 863 | 19.39% |
| NDAQ240517P00062500 | 2024-05-02 9:31AM EDT | 62.50 | 1.60 | 1.40 | 1.50 | -1.62 | -50.31% | 10 | 400 | 17.09% |
| NDAQ240517P00065000 | 2024-04-30 2:59PM EDT | 65.00 | 5.22 | 3.60 | 3.90 | 0.00 | - | 3 | 1 | 28.66% |
| NDAQ240517P00067500 | 2024-04-29 1:57PM EDT | 67.50 | 7.27 | 6.10 | 6.30 | 0.00 | - | 8 | 0 | 34.96% |
| NDAQ240517P00070000 | 2024-04-30 3:55PM EDT | 70.00 | 10.10 | 8.60 | 9.00 | 0.00 | - | 1 | 0 | 56.74% |
| NDAQ240517P00075000 | 2024-04-09 12:32PM EDT | 75.00 | 11.71 | 13.60 | 14.00 | 0.00 | - | - | 0 | 62.50% |
