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
56 403,99 -1 969,60 (-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:17575.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17575000 | 2024-05-01 3:44PM EDT | 2024-05-13 | 173.37 | 570.20 | 587.00 | 0.00 | - | 5 | 3 | 15.44% |
| NDXP240514C17575000 | 2024-05-08 3:42PM EDT | 2024-05-14 | 530.13 | 574.30 | 590.40 | 0.00 | - | - | 1 | 17.10% |
| NDXP240516C17575000 | 2024-05-08 2:21PM EDT | 2024-05-16 | 553.35 | 588.50 | 604.90 | 0.00 | - | 1 | 1 | 19.21% |
| NDX240517C17575000 | 2024-05-08 2:02PM EDT | 2024-05-17 | 554.80 | 592.20 | 609.70 | 0.00 | - | 12 | 37 | 18.90% |
| NDXP240522C17575000 | 2024-05-08 9:36AM EDT | 2024-05-22 | 520.20 | 613.90 | 638.80 | 0.00 | - | - | 1 | 18.57% |
| NDXP240524C17575000 | 2024-04-26 10:05AM EDT | 2024-05-24 | 457.05 | 651.00 | 676.50 | 0.00 | - | 3 | 3 | 21.16% |
| NDXP240530C17575000 | 2024-05-06 9:32AM EDT | 2024-05-30 | 587.55 | 678.40 | 694.10 | 0.00 | - | 1 | 1 | 19.11% |
| NDXP240531C17575000 | 2024-05-06 2:40PM EDT | 2024-05-31 | 649.05 | 688.40 | 708.30 | 0.00 | - | 12 | 17 | 19.72% |
| NDXP240607C17575000 | 2024-05-03 10:54AM EDT | 2024-06-07 | 564.85 | 735.10 | 749.80 | 0.00 | - | 1 | 3 | 19.67% |
| NDX240621C17575000 | 2024-05-06 2:40PM EDT | 2024-06-21 | 778.15 | 818.90 | 831.80 | 0.00 | - | 12 | 64 | 19.98% |
| NDX240719C17575000 | 2024-04-11 12:37PM EDT | 2024-07-19 | 1,183.90 | 970.40 | 983.70 | 0.00 | - | 1 | 4 | 20.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17575000 | 2024-05-10 4:06PM EDT | 2024-05-13 | 0.45 | 0.15 | 0.65 | -5.15 | -91.96% | 4 | 3 | 15.04% |
| NDXP240514P17575000 | 2024-05-09 11:31AM EDT | 2024-05-14 | 5.90 | 1.25 | 1.90 | 0.00 | - | 1 | 3 | 15.04% |
| NDXP240515P17575000 | 2024-05-02 10:02AM EDT | 2024-05-15 | 371.74 | 6.20 | 7.20 | 0.00 | - | 1 | 1 | 16.93% |
| NDXP240516P17575000 | 2024-05-08 2:21PM EDT | 2024-05-16 | 30.35 | 10.10 | 11.60 | 0.00 | - | 1 | 1 | 17.11% |
| NDX240517P17575000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 12.80 | 11.90 | 13.10 | -10.27 | -44.52% | 4 | 12 | 16.29% |
| NDXP240520P17575000 | 2024-05-09 9:49AM EDT | 2024-05-20 | 50.00 | 19.70 | 21.60 | 0.00 | - | 1 | 2 | 15.46% |
| NDXP240521P17575000 | 2024-05-09 1:34PM EDT | 2024-05-21 | 39.25 | 24.30 | 26.00 | 0.00 | - | 1 | 0 | 15.51% |
| NDXP240524P17575000 | 2024-05-06 9:52AM EDT | 2024-05-24 | 125.30 | 53.00 | 56.10 | 0.00 | - | 2 | 9 | 17.59% |
| NDXP240530P17575000 | 2024-05-07 9:48AM EDT | 2024-05-30 | 111.00 | 69.80 | 76.00 | 0.00 | - | - | 2 | 16.51% |
| NDXP240531P17575000 | 2024-05-10 9:44AM EDT | 2024-05-31 | 70.87 | 76.20 | 79.80 | -79.08 | -52.74% | 2 | 13 | 16.42% |
| NDXP240607P17575000 | 2024-05-03 10:54AM EDT | 2024-06-07 | 244.85 | 105.20 | 109.90 | 0.00 | - | 1 | 2 | 16.29% |
| NDXP240614P17575000 | 2024-04-29 10:27AM EDT | 2024-06-14 | 344.11 | 137.90 | 142.80 | 0.00 | - | 2 | 5 | 16.45% |
| NDX240621P17575000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 274.53 | 155.50 | 158.50 | 0.00 | - | 1 | 25 | 15.81% |
| NDXP240628P17575000 | 2024-04-15 11:09AM EDT | 2024-06-28 | 386.07 | 178.30 | 183.90 | 0.00 | - | 5 | 5 | 15.80% |
| NDX240719P17575000 | 2024-04-30 10:26AM EDT | 2024-07-19 | 449.90 | 235.00 | 239.20 | 0.00 | - | 1 | 13 | 15.26% |
| NDX240816P17575000 | 2024-04-23 3:17PM EDT | 2024-08-16 | 645.60 | 314.00 | 319.90 | 0.00 | - | 7 | 9 | 15.31% |
| NDX240920P17575000 | 2024-05-09 2:49PM EDT | 2024-09-20 | 413.20 | 397.00 | 403.60 | 0.00 | - | 1 | 3 | 15.24% |
