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
56 670,17 +659,71 (+1,18 %)
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:17450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17450000 | 2024-05-10 3:21PM EDT | 2024-05-13 | 712.00 | 696.00 | 712.20 | +458.09 | +180.41% | 1 | 1 | 18.87% |
| NDX240517C17450000 | 2024-05-09 9:45AM EDT | 2024-05-17 | 612.10 | 711.30 | 730.10 | 0.00 | - | 2 | 92 | 20.68% |
| NDXP240521C17450000 | 2024-05-06 11:31AM EDT | 2024-05-21 | 639.06 | 727.00 | 745.20 | 0.00 | - | 1 | 1 | 19.30% |
| NDX240621C17450000 | 2024-05-06 9:49AM EDT | 2024-06-21 | 845.15 | 918.40 | 931.90 | 0.00 | - | 1 | 31 | 20.65% |
| NDXP240628C17450000 | 2024-04-22 10:06AM EDT | 2024-06-28 | 515.92 | 958.10 | 971.40 | 0.00 | - | 1 | 0 | 20.88% |
| NDX240719C17450000 | 2024-05-03 9:56AM EDT | 2024-07-19 | 947.32 | 1,065.70 | 1,079.50 | 0.00 | - | 1 | 1 | 21.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17450000 | 2024-05-08 10:02AM EDT | 2024-05-13 | 0.57 | 0.15 | 0.55 | -4.26 | -88.20% | 3 | 5 | 17.55% |
| NDXP240514P17450000 | 2024-05-10 3:52PM EDT | 2024-05-14 | 1.24 | 0.70 | 1.35 | -9.29 | -88.22% | 24 | 8 | 16.98% |
| NDXP240515P17450000 | 2024-04-22 1:17PM EDT | 2024-05-15 | 471.60 | 3.20 | 4.00 | 0.00 | - | 1 | 1 | 17.86% |
| NDXP240516P17450000 | 2024-05-03 11:53AM EDT | 2024-05-16 | 77.43 | 5.60 | 6.90 | 0.00 | - | 1 | 9 | 17.97% |
| NDX240517P17450000 | 2024-05-10 1:02PM EDT | 2024-05-17 | 9.70 | 7.00 | 7.90 | -10.55 | -52.10% | 33 | 76 | 17.08% |
| NDXP240520P17450000 | 2024-05-03 9:36AM EDT | 2024-05-20 | 107.29 | 12.40 | 13.90 | 0.00 | - | 2 | 2 | 16.09% |
| NDXP240522P17450000 | 2024-05-09 10:29AM EDT | 2024-05-22 | 40.42 | 19.80 | 21.60 | 0.00 | - | 3 | 6 | 16.33% |
| NDXP240523P17450000 | 2024-05-06 1:23PM EDT | 2024-05-23 | 89.08 | 33.50 | 36.00 | 0.00 | - | - | 3 | 18.06% |
| NDXP240524P17450000 | 2024-05-10 10:04AM EDT | 2024-05-24 | 38.08 | 38.40 | 40.90 | -93.91 | -71.15% | 10 | 1 | 18.08% |
| NDXP240531P17450000 | 2024-05-07 1:49PM EDT | 2024-05-31 | 87.10 | 58.20 | 61.00 | 0.00 | - | 1 | 4 | 16.82% |
| NDXP240603P17450000 | 2024-05-08 11:16AM EDT | 2024-06-03 | 93.70 | 62.60 | 68.60 | 0.00 | - | - | 5 | 16.41% |
| NDXP240607P17450000 | 2024-05-10 3:21PM EDT | 2024-06-07 | 84.75 | 84.30 | 88.50 | -74.50 | -46.78% | 6 | 4 | 16.71% |
| NDXP240614P17450000 | 2024-05-10 3:21PM EDT | 2024-06-14 | 115.37 | 114.50 | 118.80 | -30.42 | -20.87% | 6 | 5 | 16.87% |
| NDX240621P17450000 | 2024-05-07 3:24PM EDT | 2024-06-21 | 122.95 | 131.10 | 133.20 | -40.15 | -24.62% | 1 | 52 | 16.19% |
| NDXP240628P17450000 | 2024-05-06 4:00PM EDT | 2024-06-28 | 198.25 | 152.70 | 158.00 | 0.00 | - | 1 | 3 | 16.20% |
| NDX240719P17450000 | 2024-05-10 10:52AM EDT | 2024-07-19 | 216.30 | 207.70 | 211.00 | -419.40 | -65.97% | 2 | 10 | 15.63% |
| NDX240816P17450000 | 2024-05-08 11:02AM EDT | 2024-08-16 | 306.70 | 283.10 | 287.70 | 0.00 | - | 4 | 9 | 15.62% |
| NDX240920P17450000 | 2024-05-08 11:17AM EDT | 2024-09-20 | 403.40 | 364.60 | 369.10 | 0.00 | - | - | 4 | 15.52% |
