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
56 666,57 +256,66 (+0,45 %)
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:16400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C16400000 | 2024-04-30 11:40AM EDT | 2024-05-17 | 1,287.68 | 1,752.80 | 1,772.70 | 0.00 | - | 5 | 70 | 42.71% |
| NDXP240528C16400000 | 2024-05-06 3:00PM EDT | 2024-05-28 | 1,690.25 | 1,777.30 | 1,796.70 | 0.00 | - | - | 2 | 31.73% |
| NDXP240530C16400000 | 2024-04-24 12:06PM EDT | 2024-05-30 | 1,245.10 | 1,783.60 | 1,802.30 | 0.00 | - | - | 1 | 31.05% |
| NDX240621C16400000 | 2024-01-03 12:01PM EDT | 2024-06-21 | 1,067.57 | 1,804.70 | 1,820.10 | 0.00 | - | 4 | 36 | 23.12% |
| NDXP240628C16400000 | 2023-11-28 11:39AM EDT | 2024-06-28 | 907.20 | 1,426.50 | 1,441.00 | 0.00 | - | - | 6 | 0.00% |
| NDX240816C16400000 | 2023-11-01 12:35PM EDT | 2024-08-16 | 525.70 | 1,083.80 | 1,100.80 | 0.00 | - | 4 | 7 | 0.00% |
| NDX240920C16400000 | 2024-03-22 3:33PM EDT | 2024-09-20 | 2,631.00 | 1,514.00 | 1,531.40 | 0.00 | - | 125 | 125 | 0.00% |
| NDX241220C16400000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,781.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240514P16400000 | 2024-05-07 10:41AM EDT | 2024-05-14 | 1.15 | 0.15 | 0.70 | 0.00 | - | - | 1 | 41.72% |
| NDXP240515P16400000 | 2024-05-06 3:10PM EDT | 2024-05-15 | 2.42 | 0.40 | 1.10 | 0.00 | - | - | 2 | 37.90% |
| NDXP240516P16400000 | 2024-05-07 11:43AM EDT | 2024-05-16 | 3.35 | 0.60 | 1.40 | 0.00 | - | 2 | 3 | 34.83% |
| NDX240517P16400000 | 2024-05-10 9:36AM EDT | 2024-05-17 | 1.47 | 0.80 | 1.70 | -0.78 | -34.67% | 1 | 78 | 32.52% |
| NDXP240520P16400000 | 2024-05-08 9:40AM EDT | 2024-05-20 | 4.75 | 1.35 | 2.20 | 0.00 | - | 2 | 4 | 27.39% |
| NDXP240521P16400000 | 2024-05-09 9:39AM EDT | 2024-05-21 | 3.70 | 1.70 | 2.60 | 0.00 | - | 1 | 2 | 26.54% |
| NDXP240524P16400000 | 2024-05-10 9:34AM EDT | 2024-05-24 | 5.30 | 4.60 | 5.60 | -3.15 | -37.28% | 4 | 7 | 25.86% |
| NDXP240531P16400000 | 2024-05-08 2:41PM EDT | 2024-05-31 | 13.03 | 8.60 | 9.90 | 0.00 | - | 3 | 23 | 22.81% |
| NDXP240607P16400000 | 2024-05-08 2:42PM EDT | 2024-06-07 | 17.40 | 15.60 | 17.30 | -4.25 | -19.63% | 1 | 2 | 21.68% |
| NDXP240614P16400000 | 2024-05-08 12:28PM EDT | 2024-06-14 | 33.95 | 25.70 | 27.80 | 0.00 | - | 12 | 21 | 21.26% |
| NDX240621P16400000 | 2024-05-09 12:36PM EDT | 2024-06-21 | 40.07 | 33.10 | 35.10 | 0.00 | - | 24 | 67 | 20.39% |
| NDXP240628P16400000 | 2024-05-02 10:36AM EDT | 2024-06-28 | 164.49 | 43.30 | 46.50 | 0.00 | - | 2 | 4 | 20.14% |
| NDX240719P16400000 | 2024-05-07 9:38AM EDT | 2024-07-19 | 90.72 | 71.30 | 74.20 | 0.00 | - | 1 | 8 | 18.99% |
| NDX240816P16400000 | 2024-04-04 10:58AM EDT | 2024-08-16 | 203.20 | 170.30 | 177.50 | 0.00 | - | 1 | 2 | 21.18% |
| NDX240920P16400000 | 2024-05-10 10:01AM EDT | 2024-09-20 | 176.90 | 177.80 | 181.50 | -252.10 | -58.76% | 7 | 226 | 18.31% |
| NDX241115P16400000 | 2024-04-04 9:42AM EDT | 2024-11-15 | 380.52 | 357.80 | 367.50 | 0.00 | - | 5 | 5 | 20.54% |
| NDX241220P16400000 | 2024-02-20 10:49AM EDT | 2024-12-20 | 652.42 | 447.70 | 454.50 | 0.00 | - | 1 | 50 | 20.87% |
| NDX250117P16400000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 739.69 | 379.10 | 390.40 | 0.00 | - | 3 | 3 | 18.28% |
| NDX250321P16400000 | 2024-04-19 1:36PM EDT | 2025-03-21 | 830.00 | 459.10 | 474.90 | 0.00 | - | 3 | 4 | 17.98% |
| NDX250620P16400000 | 2023-12-26 2:49PM EDT | 2025-06-20 | 1,086.27 | 800.00 | 1,000.00 | 0.00 | - | - | 20 | 24.07% |
