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
56 492,94 -2 236,07 (-3,81 %)
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:17325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240514C17325000 | 2024-04-22 9:44AM EDT | 2024-05-14 | 285.20 | 822.30 | 838.10 | 0.00 | - | - | 2 | 20.53% |
| NDXP240516C17325000 | 2024-04-29 3:48PM EDT | 2024-05-16 | 583.32 | 830.40 | 850.00 | 0.00 | - | 7 | 10 | 23.61% |
| NDX240517C17325000 | 2024-05-02 10:57AM EDT | 2024-05-17 | 320.50 | 833.20 | 852.30 | 0.00 | - | 2 | 6 | 22.61% |
| NDXP240520C17325000 | 2024-05-03 2:08PM EDT | 2024-05-20 | 668.65 | 840.70 | 859.70 | 0.00 | - | 20 | 40 | 20.69% |
| NDXP240522C17325000 | 2024-05-02 12:30PM EDT | 2024-05-22 | 366.70 | 846.90 | 873.20 | 0.00 | - | - | 1 | 21.32% |
| NDXP240523C17325000 | 2024-04-29 3:48PM EDT | 2024-05-23 | 648.18 | 870.80 | 895.00 | 0.00 | - | - | 7 | 23.59% |
| NDXP240524C17325000 | 2024-04-25 3:12PM EDT | 2024-05-24 | 482.87 | 874.60 | 900.80 | 0.00 | - | - | 10 | 23.45% |
| NDXP240607C17325000 | 2024-04-18 1:48PM EDT | 2024-06-07 | 633.50 | 945.60 | 961.60 | 0.00 | - | - | 1 | 21.25% |
| NDX240621C17325000 | 2024-05-02 10:57AM EDT | 2024-06-21 | 568.46 | 1,021.70 | 1,035.70 | 0.00 | - | 2 | 43 | 21.36% |
| NDXP240628C17325000 | 2024-04-19 2:58PM EDT | 2024-06-28 | 542.10 | 1,059.60 | 1,073.60 | 0.00 | - | 1 | 1 | 21.55% |
| NDX240719C17325000 | 2024-04-10 2:52PM EDT | 2024-07-19 | 1,257.40 | 1,164.30 | 1,178.50 | 0.00 | - | - | 1 | 21.95% |
| NDX240816C17325000 | 2024-04-23 12:59PM EDT | 2024-08-16 | 964.80 | 1,299.30 | 1,313.50 | 0.00 | - | - | 4 | 22.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17325000 | 2024-05-10 10:11AM EDT | 2024-05-13 | 0.53 | 0.05 | 0.50 | -0.15 | -22.06% | 2 | 5 | 20.13% |
| NDXP240514P17325000 | 2024-05-10 3:50PM EDT | 2024-05-14 | 0.87 | 0.50 | 1.05 | -1.03 | -54.21% | 24 | 29 | 19.00% |
| NDXP240515P17325000 | 2024-05-09 11:52AM EDT | 2024-05-15 | 6.90 | 1.80 | 2.55 | 0.00 | - | 4 | 5 | 19.15% |
| NDXP240516P17325000 | 2024-04-19 9:56AM EDT | 2024-05-16 | 359.62 | 3.40 | 4.40 | 0.00 | - | 3 | 3 | 19.03% |
| NDX240517P17325000 | 2024-05-10 11:17AM EDT | 2024-05-17 | 7.17 | 4.40 | 5.20 | -2.96 | -29.22% | 6 | 30 | 18.12% |
| NDXP240520P17325000 | 2024-05-03 2:14PM EDT | 2024-05-20 | 66.97 | 8.10 | 9.30 | 0.00 | - | 1 | 1 | 16.86% |
| NDXP240524P17325000 | 2024-05-10 12:53PM EDT | 2024-05-24 | 31.70 | 27.80 | 29.80 | -6.88 | -17.83% | 3 | 3 | 18.60% |
| NDXP240529P17325000 | 2024-05-09 10:04AM EDT | 2024-05-29 | 56.32 | 35.50 | 40.00 | 0.00 | - | 1 | 1 | 17.33% |
| NDXP240531P17325000 | 2024-05-10 3:37PM EDT | 2024-05-31 | 44.63 | 44.40 | 46.60 | -13.62 | -23.38% | 3 | 9 | 17.25% |
| NDXP240607P17325000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 113.30 | 67.30 | 71.10 | 0.00 | - | 1 | 2 | 17.14% |
| NDXP240614P17325000 | 2024-04-29 10:27AM EDT | 2024-06-14 | 264.30 | 95.00 | 98.60 | 0.00 | - | - | 1 | 17.28% |
| NDX240621P17325000 | 2024-05-07 12:03PM EDT | 2024-06-21 | 134.53 | 110.10 | 112.60 | 0.00 | - | 1 | 53 | 16.61% |
| NDXP240628P17325000 | 2024-04-19 10:22AM EDT | 2024-06-28 | 564.40 | 131.00 | 135.80 | 0.00 | - | 1 | 1 | 16.62% |
| NDX240719P17325000 | 2024-05-08 2:23PM EDT | 2024-07-19 | 210.50 | 182.90 | 186.20 | 0.00 | - | 1 | 9 | 16.02% |
| NDX240816P17325000 | 2024-05-09 11:31AM EDT | 2024-08-16 | 267.30 | 255.30 | 260.80 | 0.00 | - | 2 | 12 | 16.00% |
