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
56 420,70 -1 968,18 (-3,37 %)
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:17550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17550000 | 2024-04-29 3:35PM EDT | 2024-05-13 | 372.36 | 595.20 | 612.20 | 0.00 | - | - | 2 | 16.49% |
| NDXP240515C17550000 | 2024-05-06 2:27PM EDT | 2024-05-15 | 548.85 | 602.70 | 621.80 | 0.00 | - | - | 0 | 18.99% |
| NDXP240516C17550000 | 2024-05-03 10:03AM EDT | 2024-05-16 | 427.25 | 612.20 | 629.90 | 0.00 | - | 1 | 2 | 19.83% |
| NDX240517C17550000 | 2024-05-02 1:18PM EDT | 2024-05-17 | 234.82 | 616.10 | 633.00 | 0.00 | - | 4 | 55 | 19.11% |
| NDXP240521C17550000 | 2024-05-07 11:01AM EDT | 2024-05-21 | 673.09 | 634.10 | 651.70 | 0.00 | - | - | 0 | 18.27% |
| NDXP240524C17550000 | 2024-04-10 10:28AM EDT | 2024-05-24 | 817.45 | 672.60 | 698.10 | 0.00 | - | - | 1 | 21.36% |
| NDXP240531C17550000 | 2024-05-02 10:59AM EDT | 2024-05-31 | 325.59 | 709.20 | 729.70 | 0.00 | - | - | 1 | 19.92% |
| NDXP240607C17550000 | 2024-04-24 3:53PM EDT | 2024-06-07 | 495.10 | 755.40 | 770.40 | 0.00 | - | - | 3 | 19.83% |
| NDX240621C17550000 | 2024-05-02 1:28PM EDT | 2024-06-21 | 485.00 | 838.50 | 851.50 | 0.00 | - | 3 | 92 | 20.11% |
| NDXP240628C17550000 | 2024-04-08 12:36PM EDT | 2024-06-28 | 1,097.24 | 836.80 | 848.60 | 0.00 | - | - | 9 | 18.49% |
| NDX240719C17550000 | 2024-05-06 12:33PM EDT | 2024-07-19 | 923.62 | 989.20 | 1,002.60 | 0.00 | - | 10 | 4 | 20.90% |
| NDX240816C17550000 | 2024-01-04 3:36PM EDT | 2024-08-16 | 596.67 | 1,214.50 | 1,229.40 | 0.00 | - | - | 0 | 24.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17550000 | 2024-05-10 4:00PM EDT | 2024-05-13 | 0.53 | 0.15 | 0.60 | -1.31 | -71.20% | 22 | 33 | 15.47% |
| NDXP240514P17550000 | 2024-05-10 4:01PM EDT | 2024-05-14 | 1.58 | 1.10 | 1.80 | -7.83 | -83.21% | 1 | 28 | 15.47% |
| NDXP240515P17550000 | 2024-05-09 4:00PM EDT | 2024-05-15 | 12.80 | 5.40 | 6.30 | 0.00 | - | 25 | 27 | 17.06% |
| NDXP240516P17550000 | 2024-05-10 10:00AM EDT | 2024-05-16 | 10.85 | 9.00 | 10.30 | -482.25 | -97.80% | 4 | 0 | 17.23% |
| NDX240517P17550000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 11.50 | 10.60 | 11.70 | -10.10 | -46.76% | 7 | 71 | 16.40% |
| NDXP240520P17550000 | 2024-05-07 9:48AM EDT | 2024-05-20 | 50.50 | 17.90 | 19.80 | 0.00 | - | 8 | 5 | 15.59% |
| NDXP240522P17550000 | 2024-05-09 1:28PM EDT | 2024-05-22 | 42.37 | 27.00 | 28.60 | 0.00 | - | 4 | 5 | 15.74% |
| NDXP240524P17550000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 48.28 | 49.70 | 52.60 | -32.82 | -40.47% | 11 | 37 | 17.68% |
| NDXP240531P17550000 | 2024-05-02 2:53PM EDT | 2024-05-31 | 329.10 | 72.20 | 75.80 | 0.00 | - | 1 | 3 | 16.52% |
| NDXP240607P17550000 | 2024-05-10 3:25PM EDT | 2024-06-07 | 100.30 | 100.90 | 105.20 | -109.28 | -52.14% | 3 | 2 | 16.37% |
| NDX240621P17550000 | 2024-05-10 11:53AM EDT | 2024-06-21 | 158.95 | 150.30 | 152.40 | -14.45 | -8.33% | 7 | 100 | 15.85% |
| NDXP240628P17550000 | 2024-04-15 11:07AM EDT | 2024-06-28 | 377.28 | 172.80 | 178.40 | 0.00 | - | 5 | 5 | 15.88% |
| NDX240719P17550000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 444.30 | 229.60 | 233.60 | 0.00 | - | 1 | 12 | 15.34% |
| NDX240816P17550000 | 2024-05-10 11:57AM EDT | 2024-08-16 | 315.40 | 307.70 | 312.10 | -22.90 | -6.77% | 4 | 2 | 15.34% |
| NDX240920P17550000 | 2024-05-10 12:24PM EDT | 2024-09-20 | 395.10 | 390.30 | 396.90 | -154.90 | -28.16% | 35 | 1 | 15.31% |
