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
56 316,37 -182,94 (-0,32 %)
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:16950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C16950000 | 2024-04-22 10:54AM EDT | 2024-05-13 | 421.34 | 1,195.80 | 1,212.10 | 0.00 | - | - | 11 | 37.02% |
| NDX240517C16950000 | 2024-04-22 12:40PM EDT | 2024-05-17 | 501.10 | 1,204.60 | 1,224.10 | 0.00 | - | 96 | 49 | 31.60% |
| NDXP240628C16950000 | 2024-04-22 10:06AM EDT | 2024-06-28 | 799.48 | 1,382.10 | 1,397.40 | 0.00 | - | - | 1 | 24.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P16950000 | 2024-05-06 10:13AM EDT | 2024-05-13 | 3.70 | 0.00 | 0.40 | 0.00 | - | 40 | 33 | 33.94% |
| NDXP240514P16950000 | 2024-05-06 12:20PM EDT | 2024-05-14 | 5.25 | 0.35 | 0.85 | 0.00 | - | 5 | 5 | 30.00% |
| NDXP240515P16950000 | 2024-05-10 1:02PM EDT | 2024-05-15 | 1.10 | 0.65 | 1.30 | -1.50 | -57.69% | 1 | 28 | 27.29% |
| NDX240517P16950000 | 2024-05-09 9:40AM EDT | 2024-05-17 | 4.80 | 1.60 | 2.40 | 0.00 | - | 13 | 28 | 24.09% |
| NDXP240520P16950000 | 2024-05-08 2:29PM EDT | 2024-05-20 | 8.08 | 3.00 | 3.90 | 0.00 | - | 1 | 11 | 21.07% |
| NDXP240521P16950000 | 2024-04-30 10:11AM EDT | 2024-05-21 | 76.85 | 4.00 | 5.00 | 0.00 | - | - | 0 | 20.76% |
| NDXP240522P16950000 | 2024-05-07 12:09PM EDT | 2024-05-22 | 15.00 | 5.30 | 6.40 | 0.00 | - | 3 | 13 | 20.59% |
| NDXP240523P16950000 | 2024-05-10 3:22PM EDT | 2024-05-23 | 10.50 | 9.70 | 11.00 | -43.75 | -80.65% | 1 | 10 | 21.68% |
| NDXP240524P16950000 | 2024-05-10 3:30PM EDT | 2024-05-24 | 12.40 | 11.50 | 12.80 | -11.90 | -48.97% | 1 | 24 | 21.44% |
| NDXP240528P16950000 | 2024-05-07 11:32AM EDT | 2024-05-28 | 27.45 | 13.50 | 16.40 | 0.00 | - | - | 0 | 19.70% |
| NDXP240529P16950000 | 2024-05-08 9:40AM EDT | 2024-05-29 | 33.30 | 15.00 | 18.90 | 0.00 | - | - | 0 | 19.72% |
| NDXP240530P16950000 | 2024-05-10 3:46PM EDT | 2024-05-30 | 19.50 | 17.10 | 21.30 | -5.68 | -22.56% | 10 | 1 | 19.70% |
| NDXP240531P16950000 | 2024-05-10 12:01PM EDT | 2024-05-31 | 24.68 | 20.60 | 22.30 | -3.47 | -12.33% | 1 | 14 | 19.40% |
| NDXP240603P16950000 | 2024-05-08 11:16AM EDT | 2024-06-03 | 37.60 | 22.30 | 26.60 | 0.00 | - | - | 5 | 18.83% |
| NDXP240607P16950000 | 2024-05-10 3:17PM EDT | 2024-06-07 | 36.55 | 35.10 | 37.60 | -112.65 | -75.50% | 3 | 1 | 18.92% |
| NDX240621P16950000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 93.60 | 65.20 | 68.10 | 0.00 | - | 7 | 24 | 18.13% |
| NDXP240628P16950000 | 2024-04-30 11:31AM EDT | 2024-06-28 | 237.50 | 82.30 | 86.50 | 0.00 | - | 3 | 6 | 18.08% |
| NDX240719P16950000 | 2024-04-26 12:43PM EDT | 2024-07-19 | 277.50 | 124.90 | 127.80 | 0.00 | - | 10 | 22 | 17.28% |
| NDX240816P16950000 | 2024-05-01 11:06AM EDT | 2024-08-16 | 443.40 | 187.30 | 191.40 | 0.00 | - | 3 | 4 | 17.10% |
| NDX240920P16950000 | 2024-05-03 12:13PM EDT | 2024-09-20 | 353.00 | 258.90 | 262.90 | 0.00 | - | 2 | 2 | 16.88% |
