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
56 466,39 +61,11 (+0,11 %)
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:17350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17350000 | 2024-05-09 11:09AM EDT | 2024-05-13 | 780.67 | 796.00 | 812.10 | 0.00 | - | 1 | 3 | 25.69% |
| NDXP240515C17350000 | 2024-05-07 1:45PM EDT | 2024-05-15 | 811.46 | 798.40 | 820.30 | 0.00 | - | 1 | 2 | 25.89% |
| NDX240517C17350000 | 2024-05-01 4:01PM EDT | 2024-05-17 | 293.40 | 808.70 | 827.70 | 0.00 | - | 3 | 13 | 23.98% |
| NDXP240520C17350000 | 2024-04-26 3:38PM EDT | 2024-05-20 | 601.83 | 816.50 | 835.40 | 0.00 | - | 6 | 3 | 21.47% |
| NDXP240522C17350000 | 2024-04-26 1:42PM EDT | 2024-05-22 | 625.32 | 823.00 | 849.30 | 0.00 | - | 7 | 7 | 21.96% |
| NDXP240524C17350000 | 2024-05-03 1:06PM EDT | 2024-05-24 | 678.72 | 851.60 | 877.70 | 0.00 | - | 2 | 11 | 24.08% |
| NDXP240531C17350000 | 2024-05-02 12:45PM EDT | 2024-05-31 | 433.66 | 882.60 | 904.00 | 0.00 | - | - | 4 | 21.89% |
| NDXP240607C17350000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 855.00 | 923.60 | 939.70 | 0.00 | - | 3 | 3 | 21.47% |
| NDXP240614C17350000 | 2024-04-26 2:10PM EDT | 2024-06-14 | 774.92 | 968.50 | 982.30 | 0.00 | - | 12 | 6 | 21.71% |
| NDX240621C17350000 | 2024-05-03 12:24PM EDT | 2024-06-21 | 850.40 | 1,000.80 | 1,014.60 | 0.00 | - | 2 | 76 | 21.47% |
| NDXP240628C17350000 | 2024-05-03 12:24PM EDT | 2024-06-28 | 891.22 | 1,039.20 | 1,052.90 | 0.00 | - | 2 | 0 | 21.63% |
| NDX240719C17350000 | 2023-12-18 10:35AM EDT | 2024-07-19 | 781.80 | 858.10 | 866.90 | 0.00 | - | - | 2 | 9.84% |
| NDX240816C17350000 | 2024-05-09 4:00PM EDT | 2024-08-16 | 1,261.85 | 1,280.10 | 1,294.20 | 0.00 | - | 5 | 5 | 22.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17350000 | 2024-05-10 2:43PM EDT | 2024-05-13 | 0.43 | 0.10 | 0.50 | -0.53 | -55.21% | 7 | 28 | 23.98% |
| NDXP240514P17350000 | 2024-05-08 3:53PM EDT | 2024-05-14 | 1.70 | 0.55 | 1.10 | -1.90 | -52.78% | 1 | 28 | 21.47% |
| NDXP240515P17350000 | 2024-05-09 4:00PM EDT | 2024-05-15 | 5.80 | 2.00 | 2.75 | 0.00 | - | 25 | 57 | 21.08% |
| NDXP240516P17350000 | 2024-05-10 9:53AM EDT | 2024-05-16 | 5.30 | 3.80 | 4.80 | -5.10 | -49.04% | 2 | 14 | 20.61% |
| NDX240517P17350000 | 2024-05-10 10:49AM EDT | 2024-05-17 | 7.50 | 4.80 | 5.60 | -4.40 | -36.97% | 2 | 26 | 19.32% |
| NDXP240520P17350000 | 2024-05-10 3:25PM EDT | 2024-05-20 | 10.10 | 8.80 | 10.10 | -22.90 | -69.39% | 1 | 1 | 17.62% |
| NDXP240522P17350000 | 2024-05-08 12:13PM EDT | 2024-05-22 | 15.55 | 14.60 | 16.20 | -17.65 | -53.16% | 1 | 7 | 17.64% |
| NDXP240524P17350000 | 2024-05-10 9:55AM EDT | 2024-05-24 | 28.34 | 29.60 | 31.70 | -147.01 | -83.84% | 2 | 1 | 19.19% |
| NDXP240531P17350000 | 2024-05-09 10:54AM EDT | 2024-05-31 | 61.25 | 46.90 | 49.20 | 0.00 | - | 1 | 3 | 17.59% |
| NDXP240607P17350000 | 2024-05-10 2:21PM EDT | 2024-06-07 | 73.50 | 70.40 | 74.30 | -44.10 | -37.50% | 3 | 5 | 17.37% |
| NDX240621P17350000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 112.70 | 114.20 | 116.20 | -15.30 | -11.95% | 8 | 357 | 16.71% |
| NDXP240628P17350000 | 2024-05-06 10:51AM EDT | 2024-06-28 | 203.95 | 135.00 | 140.20 | 0.00 | - | 1 | 2 | 16.72% |
| NDX240719P17350000 | 2024-05-07 12:33PM EDT | 2024-07-19 | 213.80 | 187.60 | 190.90 | 0.00 | - | 1 | 11 | 16.05% |
| NDX240816P17350000 | 2024-05-08 10:54AM EDT | 2024-08-16 | 283.70 | 260.70 | 265.20 | 0.00 | - | 1 | 8 | 15.98% |
| NDX240920P17350000 | 2024-05-09 12:05PM EDT | 2024-09-20 | 366.70 | 339.90 | 344.90 | 0.00 | - | 1 | 5 | 15.84% |
