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
56 451,84 +77,11 (+0,14 %)
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:17250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C17250000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 921.87 | 907.00 | 926.20 | +42.00 | +4.77% | 3 | 5,136 | 25.77% |
| NDXP240531C17250000 | 2024-05-06 9:50AM EDT | 2024-05-31 | 882.50 | 972.90 | 995.20 | 0.00 | - | 1 | 1 | 22.78% |
| NDXP240606C17250000 | 2024-05-09 2:28PM EDT | 2024-06-06 | 984.93 | 1,000.00 | 1,017.10 | 0.00 | - | 6 | 6 | 21.76% |
| NDXP240607C17250000 | 2024-05-03 10:48AM EDT | 2024-06-07 | 834.50 | 1,011.40 | 1,027.90 | 0.00 | - | 3 | 4 | 22.17% |
| NDX240621C17250000 | 2024-04-22 12:22PM EDT | 2024-06-21 | 572.70 | 1,085.30 | 1,099.50 | 0.00 | - | 56 | 113 | 22.06% |
| NDXP240628C17250000 | 2024-04-19 12:22PM EDT | 2024-06-28 | 610.40 | 1,122.30 | 1,136.40 | 0.00 | - | 2 | 2 | 22.19% |
| NDX240719C17250000 | 2024-04-19 3:21PM EDT | 2024-07-19 | 694.60 | 1,224.90 | 1,239.30 | 0.00 | - | 2 | 2 | 22.48% |
| NDX240816C17250000 | 2024-04-19 10:50AM EDT | 2024-08-16 | 946.00 | 1,357.70 | 1,372.10 | 0.00 | - | 1 | 2 | 23.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17250000 | 2024-05-10 3:40PM EDT | 2024-05-13 | 0.41 | 0.05 | 0.45 | -0.34 | -45.33% | 12 | 23 | 26.38% |
| NDXP240514P17250000 | 2024-05-10 11:23AM EDT | 2024-05-14 | 1.18 | 0.45 | 1.00 | -0.91 | -43.54% | 10 | 21 | 23.57% |
| NDXP240515P17250000 | 2024-05-08 11:30AM EDT | 2024-05-15 | 8.12 | 1.35 | 2.05 | 0.00 | - | 1 | 3 | 22.39% |
| NDXP240516P17250000 | 2024-05-10 3:03PM EDT | 2024-05-16 | 3.80 | 2.65 | 3.60 | -2.60 | -40.63% | 7 | 8 | 21.75% |
| NDX240517P17250000 | 2024-05-09 12:52PM EDT | 2024-05-17 | 6.65 | 3.40 | 4.30 | -1.45 | -17.90% | 11 | 68 | 20.42% |
| NDXP240520P17250000 | 2024-05-10 3:26PM EDT | 2024-05-20 | 7.40 | 6.40 | 7.50 | -9.15 | -55.29% | 28 | 3 | 18.34% |
| NDXP240522P17250000 | 2024-05-06 11:10AM EDT | 2024-05-22 | 12.15 | 11.00 | 12.40 | -37.25 | -75.40% | 1 | 4 | 18.28% |
| NDXP240523P17250000 | 2024-05-09 10:04AM EDT | 2024-05-23 | 33.20 | 19.80 | 21.50 | 0.00 | - | 1 | 1 | 19.78% |
| NDXP240524P17250000 | 2024-05-10 11:41AM EDT | 2024-05-24 | 29.45 | 23.00 | 24.90 | -9.92 | -25.20% | 2 | 3 | 19.69% |
| NDXP240528P17250000 | 2024-05-07 10:21AM EDT | 2024-05-28 | 54.00 | 26.70 | 30.00 | 0.00 | - | - | 1 | 18.05% |
| NDXP240531P17250000 | 2024-05-07 3:10PM EDT | 2024-05-31 | 61.89 | 37.90 | 39.90 | 0.00 | - | 1 | 2 | 17.99% |
| NDXP240605P17250000 | 2024-05-09 11:55AM EDT | 2024-06-05 | 67.60 | 49.90 | 53.30 | 0.00 | - | 1 | 1 | 17.53% |
| NDXP240607P17250000 | 2024-05-10 3:25PM EDT | 2024-06-07 | 59.85 | 58.90 | 62.40 | -85.05 | -58.70% | 2 | 8 | 17.73% |
| NDXP240614P17250000 | 2024-05-10 3:11PM EDT | 2024-06-14 | 87.51 | 84.90 | 88.20 | -19.94 | -18.56% | 3 | 2 | 17.79% |
| NDX240621P17250000 | 2024-05-10 4:12PM EDT | 2024-06-21 | 100.50 | 99.50 | 101.60 | -14.95 | -12.95% | 1 | 120 | 17.06% |
| NDXP240628P17250000 | 2024-05-09 3:46PM EDT | 2024-06-28 | 134.72 | 119.00 | 123.80 | 0.00 | - | 5 | 8 | 17.03% |
| NDX240719P17250000 | 2024-05-08 2:23PM EDT | 2024-07-19 | 195.50 | 169.60 | 172.70 | 0.00 | - | 1 | 13 | 16.36% |
| NDX240816P17250000 | 2024-05-10 10:00AM EDT | 2024-08-16 | 233.40 | 240.10 | 244.40 | -24.50 | -9.50% | 60 | 66 | 16.26% |
| NDX240920P17250000 | 2024-05-09 11:06AM EDT | 2024-09-20 | 332.20 | 318.00 | 322.30 | 0.00 | - | 1 | 2 | 16.10% |
