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
56 626,66 +337,48 (+0,60 %)
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:17275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240514C17275000 | 2024-04-23 11:17AM EDT | 2024-05-14 | 443.92 | 873.30 | 889.60 | 0.00 | - | - | 1 | 27.17% |
| NDXP240516C17275000 | 2024-04-23 11:17AM EDT | 2024-05-16 | 468.38 | 879.70 | 899.20 | 0.00 | - | - | 1 | 26.77% |
| NDX240517C17275000 | 2024-04-25 10:20AM EDT | 2024-05-17 | 379.15 | 882.40 | 901.60 | 0.00 | - | 1 | 5 | 25.34% |
| NDX240621C17275000 | 2024-04-22 2:53PM EDT | 2024-06-21 | 605.26 | 1,063.90 | 1,078.10 | 0.00 | - | - | 8 | 21.91% |
| NDXP240628C17275000 | 2024-04-08 11:02AM EDT | 2024-06-28 | 1,335.10 | 1,043.10 | 1,066.30 | 0.00 | - | - | 1 | 19.66% |
| NDX240816C17275000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 797.30 | 1,338.10 | 1,352.40 | 0.00 | - | 1 | 2 | 22.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17275000 | 2024-05-06 11:45AM EDT | 2024-05-13 | 8.93 | 0.05 | 0.45 | 0.00 | - | - | 11 | 25.71% |
| NDXP240514P17275000 | 2024-05-07 9:32AM EDT | 2024-05-14 | 7.03 | 0.45 | 1.00 | 0.00 | - | - | 20 | 22.98% |
| NDXP240515P17275000 | 2024-05-10 10:53AM EDT | 2024-05-15 | 3.27 | 1.50 | 2.15 | -100.28 | -96.84% | 1 | 5 | 21.99% |
| NDXP240516P17275000 | 2024-05-09 11:27AM EDT | 2024-05-16 | 7.72 | 2.90 | 3.80 | 0.00 | - | 1 | 1 | 21.41% |
| NDX240517P17275000 | 2024-05-10 2:35PM EDT | 2024-05-17 | 4.85 | 3.70 | 4.60 | -14.05 | -74.34% | 1 | 18 | 20.15% |
| NDXP240520P17275000 | 2024-05-08 11:42AM EDT | 2024-05-20 | 19.95 | 6.90 | 8.10 | 0.00 | - | 1 | 1 | 18.17% |
| NDXP240523P17275000 | 2024-05-02 10:46AM EDT | 2024-05-23 | 278.60 | 21.00 | 22.90 | 0.00 | - | - | 1 | 19.64% |
| NDXP240524P17275000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 34.48 | 24.60 | 26.50 | 0.00 | - | 7 | 5 | 19.57% |
| NDXP240531P17275000 | 2024-05-10 12:18PM EDT | 2024-05-31 | 45.38 | 39.90 | 42.00 | -67.82 | -59.91% | 1 | 2 | 17.88% |
| NDXP240605P17275000 | 2024-05-09 11:55AM EDT | 2024-06-05 | 70.60 | 52.30 | 55.90 | 0.00 | - | 1 | 1 | 17.44% |
| NDXP240607P17275000 | 2024-05-06 11:01AM EDT | 2024-06-07 | 120.97 | 61.60 | 65.20 | 0.00 | - | 1 | 4 | 17.64% |
| NDXP240614P17275000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 134.58 | 88.30 | 91.50 | 0.00 | - | 1 | 8 | 17.70% |
| NDX240621P17275000 | 2024-05-09 2:59PM EDT | 2024-06-21 | 112.70 | 102.50 | 105.20 | 0.00 | - | 1 | 16 | 16.99% |
| NDXP240628P17275000 | 2024-05-10 10:12AM EDT | 2024-06-28 | 125.38 | 123.00 | 127.70 | -48.31 | -27.81% | 1 | 13 | 16.95% |
| NDX240719P17275000 | 2024-05-08 9:47AM EDT | 2024-07-19 | 215.35 | 174.00 | 176.80 | 0.00 | - | 20 | 29 | 16.27% |
| NDX240816P17275000 | 2024-03-25 11:46AM EDT | 2024-08-16 | 357.40 | 521.70 | 526.00 | 0.00 | - | 3 | 3 | 24.74% |
| NDX240920P17275000 | 2024-05-09 12:11PM EDT | 2024-09-20 | 345.40 | 323.70 | 329.60 | 0.00 | - | 1 | 4 | 16.09% |
