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
56 536,16 -234,26 (-0,41 %)
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:17425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C17425000 | 2024-05-03 10:02AM EDT | 2024-05-17 | 547.25 | 735.50 | 754.40 | 0.00 | - | 2 | 104 | 21.04% |
| NDXP240531C17425000 | 2024-05-06 2:28PM EDT | 2024-05-31 | 770.92 | 816.40 | 837.30 | 0.00 | - | - | 2 | 20.78% |
| NDX240621C17425000 | 2024-04-26 11:02AM EDT | 2024-06-21 | 766.29 | 938.80 | 952.30 | 0.00 | - | 2 | 38 | 20.78% |
| NDXP240628C17425000 | 2024-04-19 2:58PM EDT | 2024-06-28 | 496.10 | 978.20 | 991.60 | 0.00 | - | 1 | 1 | 21.01% |
| NDX240719C17425000 | 2024-04-25 11:12AM EDT | 2024-07-19 | 1,089.80 | 1,085.20 | 1,099.10 | +438.80 | +67.40% | 70 | 1 | 21.47% |
| NDX240816C17425000 | 2024-04-22 10:30AM EDT | 2024-08-16 | 718.00 | 1,223.00 | 1,236.90 | 0.00 | - | 2 | 5 | 22.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17425000 | 2024-05-09 3:54PM EDT | 2024-05-13 | 1.00 | 0.05 | 0.55 | 0.00 | - | 28 | 27 | 18.12% |
| NDXP240514P17425000 | 2024-05-08 9:43AM EDT | 2024-05-14 | 2.20 | 0.65 | 1.25 | -8.08 | -78.60% | 1 | 7 | 17.33% |
| NDX240517P17425000 | 2024-05-10 10:55AM EDT | 2024-05-17 | 8.70 | 6.30 | 7.20 | -6.70 | -43.51% | 31 | 26 | 17.26% |
| NDXP240520P17425000 | 2024-05-09 10:37AM EDT | 2024-05-20 | 24.45 | 11.40 | 12.80 | 0.00 | - | 1 | 1 | 16.24% |
| NDXP240524P17425000 | 2024-05-08 10:29AM EDT | 2024-05-24 | 58.60 | 36.00 | 38.40 | 0.00 | - | - | 1 | 18.18% |
| NDXP240531P17425000 | 2024-05-10 12:07PM EDT | 2024-05-31 | 64.35 | 55.10 | 57.80 | -17.69 | -21.56% | 1 | 4 | 16.91% |
| NDXP240607P17425000 | 2024-05-10 11:07AM EDT | 2024-06-07 | 90.25 | 80.50 | 84.70 | -18.33 | -16.88% | 5 | 5 | 16.80% |
| NDXP240614P17425000 | 2024-05-10 3:47PM EDT | 2024-06-14 | 112.18 | 110.50 | 114.40 | -16.90 | -13.09% | 3 | 4 | 16.94% |
| NDX240621P17425000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 140.85 | 126.50 | 129.10 | 0.00 | - | 1 | 39 | 16.29% |
| NDXP240628P17425000 | 2024-04-15 11:07AM EDT | 2024-06-28 | 343.18 | 148.20 | 153.30 | 0.00 | - | 5 | 2 | 16.29% |
| NDX240719P17425000 | 2024-05-08 3:44PM EDT | 2024-07-19 | 227.80 | 202.30 | 206.30 | 0.00 | - | 24 | 130 | 15.73% |
| NDX240816P17425000 | 2024-05-09 10:56AM EDT | 2024-08-16 | 297.50 | 277.00 | 282.00 | 0.00 | - | 2 | 2 | 15.70% |
| NDX240920P17425000 | 2024-05-03 10:26AM EDT | 2024-09-20 | 510.10 | 358.40 | 362.90 | 0.00 | - | 2 | 2 | 15.59% |
