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
56 796,18 +511,97 (+0,91 %)
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:16875.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C16875000 | 2024-02-07 11:13AM EDT | 2024-05-17 | 1,320.40 | 1,504.80 | 1,521.20 | 0.00 | - | - | 1 | 76.69% |
| NDXP240531C16875000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 773.90 | 1,325.20 | 1,348.60 | 0.00 | - | - | 1 | 26.43% |
| NDXP240628C16875000 | 2024-02-22 11:08AM EDT | 2024-06-28 | 1,608.74 | 1,853.50 | 1,870.30 | 0.00 | - | 1 | 2 | 43.89% |
| NDX240816C16875000 | 2024-04-19 12:29PM EDT | 2024-08-16 | 1,063.50 | 1,662.30 | 1,677.70 | 0.00 | - | 1 | 1 | 24.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240514P16875000 | 2024-04-23 1:13PM EDT | 2024-05-14 | 117.60 | 0.30 | 0.85 | 0.00 | - | - | 8 | 31.71% |
| NDXP240515P16875000 | 2024-05-07 9:42AM EDT | 2024-05-15 | 4.99 | 0.65 | 1.25 | 0.00 | - | - | 12 | 28.71% |
| NDXP240516P16875000 | 2024-04-30 3:11PM EDT | 2024-05-16 | 71.20 | 1.00 | 1.95 | 0.00 | - | - | 1 | 27.12% |
| NDX240517P16875000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 22.30 | 1.40 | 2.20 | 0.00 | - | 5 | 19 | 25.14% |
| NDXP240520P16875000 | 2024-05-07 10:45AM EDT | 2024-05-20 | 10.80 | 2.60 | 3.40 | 0.00 | - | - | 1 | 21.79% |
| NDXP240521P16875000 | 2024-05-09 10:22AM EDT | 2024-05-21 | 8.15 | 3.40 | 4.40 | 0.00 | - | 5 | 5 | 21.47% |
| NDXP240523P16875000 | 2024-05-09 4:04PM EDT | 2024-05-23 | 12.15 | 8.30 | 9.50 | 0.00 | - | 4 | 4 | 22.22% |
| NDXP240524P16875000 | 2024-05-09 10:22AM EDT | 2024-05-24 | 17.51 | 9.90 | 11.10 | 0.00 | - | 5 | 8 | 21.96% |
| NDXP240531P16875000 | 2024-05-06 9:54AM EDT | 2024-05-31 | 45.90 | 17.90 | 19.60 | 0.00 | - | 1 | 3 | 19.81% |
| NDXP240607P16875000 | 2024-05-06 1:49PM EDT | 2024-06-07 | 60.15 | 31.00 | 33.40 | 0.00 | - | 20 | 23 | 19.25% |
| NDXP240614P16875000 | 2024-05-10 12:58PM EDT | 2024-06-14 | 51.40 | 48.80 | 51.10 | -120.80 | -70.15% | 1 | 2 | 19.16% |
| NDX240621P16875000 | 2024-05-08 10:08AM EDT | 2024-06-21 | 62.05 | 58.80 | 61.70 | -17.94 | -22.43% | 1 | 30 | 18.41% |
| NDXP240628P16875000 | 2024-05-10 3:23PM EDT | 2024-06-28 | 75.48 | 75.00 | 79.00 | -43.77 | -36.70% | 3 | 0 | 18.33% |
| NDX240719P16875000 | 2024-04-26 12:31PM EDT | 2024-07-19 | 264.60 | 115.80 | 119.30 | 0.00 | - | 18 | 21 | 17.55% |
| NDX240816P16875000 | 2024-04-26 11:38AM EDT | 2024-08-16 | 343.00 | 176.10 | 180.20 | 0.00 | - | 2 | 8 | 17.32% |
| NDX240920P16875000 | 2024-05-03 10:32AM EDT | 2024-09-20 | 347.50 | 245.90 | 249.90 | 0.00 | - | 1 | 1 | 17.08% |
