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
56 611,39 +75,11 (+0,13 %)
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:17150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17150000 | 2024-04-26 1:29PM EDT | 2024-05-13 | 722.45 | 994.90 | 1,011.20 | 0.00 | - | 1 | 1 | 21.49% |
| NDX240517C17150000 | 2024-05-06 9:50AM EDT | 2024-05-17 | 895.38 | 1,006.00 | 1,025.30 | 0.00 | - | 2 | 33 | 27.69% |
| NDXP240531C17150000 | 2024-04-30 2:49PM EDT | 2024-05-31 | 696.30 | 1,065.00 | 1,087.20 | 0.00 | - | - | 1 | 23.63% |
| NDXP240607C17150000 | 2024-04-30 9:58AM EDT | 2024-06-07 | 868.10 | 1,101.30 | 1,118.00 | 0.00 | - | - | 1 | 22.92% |
| NDXP240614C17150000 | 2024-04-29 9:56AM EDT | 2024-06-14 | 903.05 | 1,141.00 | 1,155.80 | 0.00 | - | - | 1 | 22.99% |
| NDX240621C17150000 | 2024-05-09 12:31PM EDT | 2024-06-21 | 1,136.93 | 1,171.60 | 1,186.20 | 0.00 | - | 21 | 52 | 22.69% |
| NDXP240628C17150000 | 2024-04-30 9:58AM EDT | 2024-06-28 | 988.81 | 1,207.40 | 1,221.80 | 0.00 | - | - | 2 | 22.78% |
| NDX240816C17150000 | 2024-04-25 11:04AM EDT | 2024-08-16 | 943.00 | 1,436.80 | 1,451.70 | 0.00 | - | 1 | 2 | 23.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17150000 | 2024-05-10 3:47PM EDT | 2024-05-13 | 0.41 | 0.00 | 0.40 | -0.06 | -12.77% | 6 | 5 | 28.69% |
| NDXP240514P17150000 | 2024-05-10 9:47AM EDT | 2024-05-14 | 0.67 | 0.40 | 0.95 | -0.48 | -41.74% | 1 | 3 | 25.75% |
| NDXP240515P17150000 | 2024-05-10 12:17PM EDT | 2024-05-15 | 2.12 | 1.00 | 1.65 | -6.65 | -75.83% | 2 | 30 | 23.87% |
| NDXP240516P17150000 | 2024-05-08 2:21PM EDT | 2024-05-16 | 7.40 | 1.95 | 2.80 | 0.00 | - | 26 | 24 | 22.95% |
| NDX240517P17150000 | 2024-05-09 4:12PM EDT | 2024-05-17 | 5.43 | 2.60 | 3.40 | 0.00 | - | 30 | 255 | 21.56% |
| NDXP240520P17150000 | 2024-05-10 9:30AM EDT | 2024-05-20 | 7.12 | 4.80 | 5.80 | -7.38 | -50.90% | 5 | 10 | 19.16% |
| NDXP240521P17150000 | 2024-04-30 10:11AM EDT | 2024-05-21 | 109.34 | 6.50 | 7.70 | 0.00 | - | - | 0 | 19.09% |
| NDXP240522P17150000 | 2024-05-03 9:51AM EDT | 2024-05-22 | 61.30 | 8.50 | 9.70 | 0.00 | - | 1 | 9 | 18.99% |
| NDXP240523P17150000 | 2024-05-09 10:04AM EDT | 2024-05-23 | 26.05 | 15.30 | 16.90 | 0.00 | - | 1 | 9 | 20.35% |
| NDXP240524P17150000 | 2024-05-06 10:16AM EDT | 2024-05-24 | 55.43 | 18.00 | 19.60 | 0.00 | - | 10 | 10 | 20.20% |
| NDXP240528P17150000 | 2024-05-10 3:30PM EDT | 2024-05-28 | 23.09 | 20.90 | 24.30 | -17.15 | -42.62% | 1 | 0 | 18.57% |
| NDXP240529P17150000 | 2024-05-08 9:40AM EDT | 2024-05-29 | 49.65 | 23.20 | 27.70 | 0.00 | - | - | 0 | 18.63% |
| NDXP240530P17150000 | 2024-05-09 12:56PM EDT | 2024-05-30 | 37.46 | 26.50 | 31.00 | 0.00 | - | 10 | 1 | 18.66% |
| NDXP240531P17150000 | 2024-05-10 10:13AM EDT | 2024-05-31 | 32.75 | 30.70 | 32.90 | -8.20 | -20.02% | 1 | 11 | 18.47% |
| NDXP240606P17150000 | 2024-05-09 2:29PM EDT | 2024-06-06 | 56.05 | 43.70 | 48.70 | 0.00 | - | 6 | 6 | 18.05% |
| NDXP240607P17150000 | 2024-04-30 11:22AM EDT | 2024-06-07 | 211.35 | 49.40 | 52.50 | 0.00 | - | 1 | 3 | 18.10% |
| NDXP240614P17150000 | 2024-05-10 12:32PM EDT | 2024-06-14 | 78.75 | 73.20 | 76.00 | -8.34 | -9.58% | 1 | 1 | 18.13% |
| NDX240621P17150000 | 2024-05-02 12:31PM EDT | 2024-06-21 | 320.50 | 85.60 | 88.90 | 0.00 | - | 1 | 8 | 17.42% |
| NDXP240628P17150000 | 2024-05-08 9:30AM EDT | 2024-06-28 | 149.90 | 105.50 | 109.90 | 0.00 | - | 1 | 7 | 17.39% |
| NDX240719P17150000 | 2024-05-08 3:12PM EDT | 2024-07-19 | 179.20 | 153.10 | 156.00 | 0.00 | - | 3 | 35 | 16.66% |
| NDX240816P17150000 | 2024-05-06 11:58AM EDT | 2024-08-16 | 282.10 | 221.10 | 225.60 | 0.00 | - | 10 | 12 | 16.55% |
