La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 481,07 -1 736,32 (-2,98 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 05:15PM EDT
Prix d’exercice:16300.00
Options d’achatpour13 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C16300000 | 2024-04-30 11:32AM EDT | 2024-05-17 | 1,380.75 | 1,852.60 | 1,872.60 | 0.00 | - | 3 | 28 | 41.45% |
| NDXP240524C16300000 | 2024-05-02 11:44AM EDT | 2024-05-24 | 1,206.70 | 1,871.90 | 1,900.00 | 0.00 | - | - | 1 | 37.35% |
| NDXP240607C16300000 | 2024-04-26 1:12PM EDT | 2024-06-07 | 1,608.97 | 1,910.20 | 1,928.80 | 0.00 | - | 1 | 0 | 30.32% |
| NDX240621C16300000 | 2024-05-06 9:55AM EDT | 2024-06-21 | 1,828.86 | 1,958.00 | 1,974.50 | 0.00 | - | 1 | 661 | 28.76% |
| NDX240719C16300000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 1,934.95 | 2,059.50 | 2,076.20 | 0.00 | - | - | 2 | 27.80% |
| NDX240816C16300000 | 2023-10-30 9:43AM EDT | 2024-08-16 | 542.41 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NDX240920C16300000 | 2023-10-24 12:46PM EDT | 2024-09-20 | 763.20 | 1,273.30 | 1,302.70 | 0.00 | - | - | 17 | 0.00% |
| NDX241018C16300000 | 2024-05-06 3:29PM EDT | 2024-10-18 | 2,332.85 | 2,399.80 | 2,416.20 | 0.00 | - | 4 | 5 | 27.99% |
| NDX241220C16300000 | 2024-04-02 10:01AM EDT | 2024-12-20 | 2,761.00 | 2,072.80 | 2,097.70 | 0.00 | - | 1 | 62 | 16.11% |
| NDX250117C16300000 | 2024-03-13 3:28PM EDT | 2025-01-17 | 2,930.10 | 2,836.50 | 2,866.30 | 0.00 | - | - | 1 | 31.33% |
| NDX251219C16300000 | 2023-02-06 10:30AM EDT | 2025-12-19 | 994.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Options de ventepour13 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240514P16300000 | 2024-05-07 10:36AM EDT | 2024-05-14 | 1.05 | 0.15 | 0.65 | 0.00 | - | - | 1 | 37.81% |
| NDXP240515P16300000 | 2024-05-02 12:11PM EDT | 2024-05-15 | 17.50 | 0.35 | 1.05 | 0.00 | - | - | 4 | 35.54% |
| NDXP240516P16300000 | 2024-05-09 10:00AM EDT | 2024-05-16 | 1.40 | 0.55 | 1.35 | 0.00 | - | 2 | 2 | 33.36% |
| NDX240517P16300000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 1.42 | 0.75 | 1.55 | -2.07 | -59.31% | 1 | 40 | 31.37% |
| NDXP240520P16300000 | 2024-05-10 1:34PM EDT | 2024-05-20 | 1.56 | 1.25 | 2.10 | -3.24 | -67.50% | 1 | 1 | 27.20% |
| NDXP240523P16300000 | 2024-04-18 9:47AM EDT | 2024-05-23 | 114.15 | 3.40 | 4.40 | 0.00 | - | - | 1 | 26.27% |
| NDXP240524P16300000 | 2024-05-10 2:21PM EDT | 2024-05-24 | 4.55 | 4.00 | 5.00 | -2.00 | -30.53% | 11 | 7 | 25.78% |
| NDXP240531P16300000 | 2024-05-07 10:58AM EDT | 2024-05-31 | 13.34 | 7.60 | 8.80 | 0.00 | - | 2 | 58 | 22.93% |
| NDXP240607P16300000 | 2024-05-10 9:34AM EDT | 2024-06-07 | 15.70 | 13.80 | 15.40 | -19.75 | -55.71% | 2 | 7 | 21.86% |
| NDXP240614P16300000 | 2024-05-09 1:07PM EDT | 2024-06-14 | 28.07 | 22.80 | 24.80 | 0.00 | - | 2 | 8 | 21.44% |
| NDX240621P16300000 | 2024-05-06 9:34AM EDT | 2024-06-21 | 51.40 | 29.70 | 31.20 | 0.00 | - | 2 | 692 | 20.55% |
| NDXP240628P16300000 | 2024-05-08 11:58AM EDT | 2024-06-28 | 49.00 | 38.90 | 42.10 | 0.00 | - | 1 | 6 | 20.36% |
| NDX240719P16300000 | 2024-05-10 2:12PM EDT | 2024-07-19 | 65.40 | 65.40 | 67.50 | -43.10 | -39.72% | 2 | 20 | 19.18% |
| NDX240816P16300000 | 2024-05-07 1:25PM EDT | 2024-08-16 | 124.07 | 110.10 | 114.50 | 0.00 | - | 1 | 3 | 18.90% |
| NDX240920P16300000 | 2024-05-07 1:31PM EDT | 2024-09-20 | 181.45 | 166.20 | 169.70 | 0.00 | - | 1 | 15 | 18.50% |
| NDXP240930P16300000 | 2024-02-28 1:38PM EDT | 2024-09-30 | 367.25 | 272.20 | 280.80 | 0.00 | - | 1 | 1 | 21.65% |
| NDX241220P16300000 | 2024-02-09 11:42AM EDT | 2024-12-20 | 534.67 | 517.40 | 532.90 | 0.00 | - | 1 | 77 | 23.26% |
| NDX250117P16300000 | 2024-05-06 3:13PM EDT | 2025-01-17 | 407.00 | 361.80 | 373.10 | 0.00 | - | 1 | 8 | 18.46% |
| NDX250321P16300000 | 2024-04-12 12:38PM EDT | 2025-03-21 | 630.40 | 440.40 | 456.40 | 0.00 | - | 1 | 1 | 18.16% |
| NDX250620P16300000 | 2023-12-26 2:49PM EDT | 2025-06-20 | 1,057.83 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 24.62% |
