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
56 417,56 -1 996,67 (-3,42 %)
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:17475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17475000 | 2024-04-24 10:40AM EDT | 2024-05-13 | 377.50 | 671.70 | 688.10 | 0.00 | - | - | 16 | 19.93% |
| NDX240517C17475000 | 2024-05-03 10:02AM EDT | 2024-05-17 | 508.07 | 688.50 | 705.40 | 0.00 | - | 2 | 22 | 20.19% |
| NDXP240520C17475000 | 2024-05-06 9:54AM EDT | 2024-05-20 | 600.30 | 697.30 | 715.50 | 0.00 | - | - | 1 | 18.89% |
| NDXP240521C17475000 | 2024-05-01 10:20AM EDT | 2024-05-21 | 260.58 | 703.20 | 721.60 | 0.00 | - | - | 0 | 19.03% |
| NDXP240522C17475000 | 2024-05-06 3:47PM EDT | 2024-05-22 | 668.32 | 705.30 | 730.90 | 0.00 | - | 1 | 1 | 19.57% |
| NDX240621C17475000 | 2024-05-01 10:11AM EDT | 2024-06-21 | 465.50 | 898.20 | 911.50 | 0.00 | - | - | 8 | 20.51% |
| NDX240719C17475000 | 2024-04-25 11:12AM EDT | 2024-07-19 | 624.20 | 1,046.40 | 1,060.10 | 0.00 | - | 1 | 2 | 21.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17475000 | 2024-04-29 10:19AM EDT | 2024-05-13 | 134.58 | 0.10 | 0.55 | 0.00 | - | - | 6 | 16.99% |
| NDXP240514P17475000 | 2024-05-06 1:41PM EDT | 2024-05-14 | 24.55 | 0.80 | 1.45 | 0.00 | - | 1 | 1 | 16.61% |
| NDXP240515P17475000 | 2024-05-10 11:27AM EDT | 2024-05-15 | 7.04 | 3.60 | 4.40 | -36.96 | -84.00% | 1 | 3 | 17.61% |
| NDXP240516P17475000 | 2024-05-03 11:53AM EDT | 2024-05-16 | 82.48 | 6.40 | 7.60 | 0.00 | - | 1 | 1 | 17.77% |
| NDX240517P17475000 | 2024-05-10 4:08PM EDT | 2024-05-17 | 7.95 | 7.70 | 8.70 | -16.15 | -67.01% | 101 | 45 | 16.90% |
| NDXP240523P17475000 | 2024-05-06 1:23PM EDT | 2024-05-23 | 93.38 | 35.90 | 38.50 | 0.00 | - | - | 3 | 17.96% |
| NDXP240524P17475000 | 2024-05-03 12:08PM EDT | 2024-05-24 | 139.25 | 40.90 | 43.50 | 0.00 | - | 5 | 3 | 17.97% |
| NDXP240528P17475000 | 2024-05-09 3:50PM EDT | 2024-05-28 | 57.54 | 46.50 | 50.50 | 0.00 | - | 4 | 4 | 16.63% |
| NDXP240605P17475000 | 2024-05-10 12:58PM EDT | 2024-06-05 | 81.20 | 76.70 | 81.10 | -36.50 | -31.01% | 1 | 1 | 16.39% |
| NDXP240607P17475000 | 2024-05-06 12:21PM EDT | 2024-06-07 | 165.15 | 88.10 | 92.40 | 0.00 | - | - | 3 | 16.63% |
| NDXP240614P17475000 | 2024-05-09 2:03PM EDT | 2024-06-14 | 141.28 | 118.90 | 123.30 | 0.00 | - | 3 | 4 | 16.79% |
| NDX240621P17475000 | 2024-05-01 10:11AM EDT | 2024-06-21 | 127.15 | 135.50 | 138.10 | -374.35 | -74.65% | 1 | 25 | 16.12% |
| NDXP240628P17475000 | 2024-04-25 9:43AM EDT | 2024-06-28 | 594.50 | 157.80 | 163.20 | 0.00 | - | - | 1 | 16.14% |
| NDX240719P17475000 | 2024-04-05 11:11AM EDT | 2024-07-19 | 384.80 | 311.70 | 320.80 | 0.00 | - | 1 | 37 | 19.38% |
| NDX240816P17475000 | 2024-05-09 11:46AM EDT | 2024-08-16 | 307.90 | 289.00 | 293.60 | 0.00 | - | 3 | 13 | 15.55% |
| NDX240920P17475000 | 2024-05-07 1:07PM EDT | 2024-09-20 | 399.85 | 371.00 | 377.30 | 0.00 | - | 10 | 12 | 15.51% |
