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
56 546,13 +160,86 (+0,29 %)
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:17050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C17050000 | 2024-04-19 11:15AM EDT | 2024-05-17 | 523.90 | 1,105.20 | 1,124.50 | 0.00 | - | 15 | 7 | 29.58% |
| NDXP240522C17050000 | 2024-05-08 9:35AM EDT | 2024-05-22 | 980.70 | 1,113.90 | 1,140.80 | 0.00 | - | - | 1 | 26.08% |
| NDXP240604C17050000 | 2024-05-08 1:31PM EDT | 2024-06-04 | 1,102.70 | 1,171.80 | 1,189.80 | 0.00 | - | - | 3 | 23.30% |
| NDX240621C17050000 | 2024-04-19 11:07AM EDT | 2024-06-21 | 756.08 | 1,259.80 | 1,274.80 | 0.00 | - | 62 | 52 | 23.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17050000 | 2024-05-08 9:39AM EDT | 2024-05-13 | 1.74 | 0.00 | 0.40 | 0.00 | - | - | 1 | 31.31% |
| NDXP240514P17050000 | 2024-05-10 10:28AM EDT | 2024-05-14 | 0.75 | 0.35 | 0.90 | -3.36 | -81.75% | 1 | 4 | 27.89% |
| NDXP240515P17050000 | 2024-05-03 9:35AM EDT | 2024-05-15 | 28.59 | 0.80 | 1.45 | 0.00 | - | 1 | 1 | 25.57% |
| NDXP240516P17050000 | 2024-05-07 11:41AM EDT | 2024-05-16 | 8.82 | 1.45 | 2.30 | 0.00 | - | 1 | 5 | 24.29% |
| NDX240517P17050000 | 2024-05-09 10:21AM EDT | 2024-05-17 | 6.10 | 2.00 | 2.80 | 0.00 | - | 4 | 28 | 22.78% |
| NDXP240521P17050000 | 2024-05-02 12:02PM EDT | 2024-05-21 | 135.32 | 5.00 | 6.10 | 0.00 | - | - | 1 | 19.88% |
| NDXP240524P17050000 | 2024-05-06 2:32PM EDT | 2024-05-24 | 39.00 | 14.20 | 15.70 | 0.00 | - | 1 | 6 | 20.79% |
| NDXP240530P17050000 | 2024-05-10 3:46PM EDT | 2024-05-30 | 23.55 | 21.20 | 25.60 | -38.57 | -62.09% | 10 | 1 | 19.17% |
| NDXP240531P17050000 | 2024-05-06 10:20AM EDT | 2024-05-31 | 62.90 | 25.10 | 27.00 | 0.00 | - | 2 | 2 | 18.92% |
| NDXP240604P17050000 | 2024-05-08 1:33PM EDT | 2024-06-04 | 49.55 | 30.20 | 34.80 | 0.00 | - | - | 3 | 18.40% |
| NDXP240607P17050000 | 2024-04-30 10:21AM EDT | 2024-06-07 | 166.95 | 41.50 | 44.30 | 0.00 | - | 1 | 0 | 18.50% |
| NDXP240614P17050000 | 2024-05-10 10:48AM EDT | 2024-06-14 | 64.12 | 63.10 | 65.60 | -45.93 | -41.74% | 2 | 4 | 18.49% |
| NDX240621P17050000 | 2024-05-09 3:05PM EDT | 2024-06-21 | 85.30 | 75.50 | 77.60 | 0.00 | - | 1 | 56 | 17.76% |
| NDX240719P17050000 | 2024-05-07 11:22AM EDT | 2024-07-19 | 160.00 | 138.00 | 141.30 | 0.00 | - | 17 | 20 | 16.97% |
| NDX240816P17050000 | 2024-05-03 11:38AM EDT | 2024-08-16 | 301.10 | 203.70 | 208.50 | 0.00 | - | 5 | 10 | 16.85% |
| NDX240920P17050000 | 2024-05-06 11:55AM EDT | 2024-09-20 | 337.70 | 277.30 | 281.40 | 0.00 | - | 1 | 2 | 16.62% |
