La bourse ferme dans 2 h 25 min
CAC 40
8 051,66 +35,01 (+0,44 %) Euro Stoxx 50
4 980,87 +41,86 (+0,85 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0724 -0,0009 (-0,09 %) Gold future
2 353,40 +10,90 (+0,47 %) Bitcoin EUR
59 847,33 +714,48 (+1,21 %)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant 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 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| NDAQ240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| NDAQ240517C00045000 | 2024-04-09 12:34PM EDT | 45.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDAQ240517C00047500 | 2024-04-15 2:35PM EDT | 47.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDAQ240517C00050000 | 2024-04-16 2:50PM EDT | 50.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| NDAQ240517C00052500 | 2024-04-25 9:58AM EDT | 52.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| NDAQ240517C00055000 | 2024-04-25 9:35AM EDT | 55.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| NDAQ240517C00057500 | 2024-04-25 1:02PM EDT | 57.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 31 | 100 | 0.00% |
| NDAQ240517C00060000 | 2024-04-25 3:52PM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 62 | 277 | 0.00% |
| NDAQ240517C00062500 | 2024-04-25 3:44PM EDT | 62.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 92 | 935 | 3.13% |
| NDAQ240517C00065000 | 2024-04-25 2:36PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 79 | 2,500 | 6.25% |
| NDAQ240517C00067500 | 2024-04-25 3:43PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 255 | 12.50% |
| NDAQ240517C00070000 | 2024-04-17 1:19PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 12.50% |
| NDAQ240517C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NDAQ240517C00090000 | 2024-04-25 9:37AM EDT | 90.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
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 | 102.34% |
| NDAQ240517P00040000 | 2024-04-16 10:45AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| NDAQ240517P00047500 | 2024-04-24 9:34AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| NDAQ240517P00050000 | 2024-04-25 9:50AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| NDAQ240517P00052500 | 2024-04-25 11:25AM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| NDAQ240517P00055000 | 2024-04-25 12:10PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 12.50% |
| NDAQ240517P00057500 | 2024-04-25 3:55PM EDT | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 98 | 3,630 | 6.25% |
| NDAQ240517P00060000 | 2024-04-25 3:55PM EDT | 60.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 109 | 765 | 0.78% |
| NDAQ240517P00062500 | 2024-04-25 3:21PM EDT | 62.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 24 | 412 | 0.00% |
| NDAQ240517P00065000 | 2024-04-25 2:36PM EDT | 65.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| NDAQ240517P00067500 | 2024-04-16 2:05PM EDT | 67.50 | 7.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NDAQ240517P00070000 | 2024-04-25 10:59AM EDT | 70.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240517P00075000 | 2024-04-09 12:32PM EDT | 75.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
