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
56 597,93 +461,52 (+0,82 %)
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:17625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C17625000 | 2024-05-01 10:15AM EDT | 2024-05-17 | 167.80 | 545.50 | 563.20 | 0.00 | - | 5 | 35 | 18.43% |
| NDXP240520C17625000 | 2024-05-09 10:09AM EDT | 2024-05-20 | 502.17 | 558.30 | 572.80 | 0.00 | - | 1 | 2 | 16.94% |
| NDXP240521C17625000 | 2024-05-06 10:14AM EDT | 2024-05-21 | 492.25 | 565.90 | 581.20 | 0.00 | - | 1 | 1 | 17.30% |
| NDXP240531C17625000 | 2024-05-06 2:35PM EDT | 2024-05-31 | 613.05 | 647.20 | 667.10 | 0.00 | - | 14 | 10 | 19.42% |
| NDXP240607C17625000 | 2024-04-22 10:06AM EDT | 2024-06-07 | 323.20 | 695.10 | 709.50 | 0.00 | - | - | 1 | 19.38% |
| NDX240621C17625000 | 2024-05-06 2:35PM EDT | 2024-06-21 | 743.75 | 780.30 | 792.90 | 0.00 | - | 14 | 16 | 19.73% |
| NDXP240628C17625000 | 2024-04-24 12:10PM EDT | 2024-06-28 | 538.70 | 821.90 | 834.50 | 0.00 | - | 2 | 1 | 20.01% |
| NDX240719C17625000 | 2024-04-08 10:12AM EDT | 2024-07-19 | 1,153.90 | 893.60 | 908.10 | 0.00 | - | - | 1 | 19.27% |
| NDX240816C17625000 | 2024-04-22 2:39PM EDT | 2024-08-16 | 715.30 | 1,075.80 | 1,089.20 | 0.00 | - | - | 3 | 21.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17625000 | 2024-05-10 3:33PM EDT | 2024-05-13 | 0.60 | 0.25 | 0.55 | -7.30 | -92.41% | 6 | 4 | 13.61% |
| NDXP240515P17625000 | 2024-05-10 3:57PM EDT | 2024-05-15 | 8.60 | 8.30 | 9.40 | -10.95 | -56.01% | 65 | 1 | 16.66% |
| NDXP240516P17625000 | 2024-05-01 10:13AM EDT | 2024-05-16 | 433.10 | 12.80 | 14.50 | 0.00 | - | - | 2 | 16.83% |
| NDX240517P17625000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 16.00 | 14.80 | 16.10 | -13.20 | -45.21% | 2 | 15 | 15.99% |
| NDXP240520P17625000 | 2024-05-08 12:51PM EDT | 2024-05-20 | 56.08 | 23.80 | 25.30 | 0.00 | - | 1 | 1 | 15.13% |
| NDXP240521P17625000 | 2024-05-09 1:34PM EDT | 2024-05-21 | 45.45 | 28.90 | 30.70 | 0.00 | - | 1 | 0 | 15.28% |
| NDXP240523P17625000 | 2024-05-09 1:34PM EDT | 2024-05-23 | 71.52 | 54.00 | 57.30 | 0.00 | - | 1 | 1 | 17.36% |
| NDXP240524P17625000 | 2024-05-01 3:18PM EDT | 2024-05-24 | 295.50 | 60.30 | 63.60 | 0.00 | - | 1 | 1 | 17.40% |
| NDXP240528P17625000 | 2024-05-08 11:19AM EDT | 2024-05-28 | 103.70 | 66.20 | 73.20 | 0.00 | - | - | 2 | 16.22% |
| NDXP240531P17625000 | 2024-05-07 2:22PM EDT | 2024-05-31 | 76.63 | 84.70 | 88.70 | -49.12 | -39.06% | 1 | 3 | 16.27% |
| NDXP240607P17625000 | 2024-05-07 11:12AM EDT | 2024-06-07 | 125.67 | 114.90 | 119.70 | -22.92 | -15.42% | 4 | 6 | 16.12% |
| NDXP240614P17625000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 270.74 | 148.50 | 153.70 | 0.00 | - | 2 | 2 | 16.29% |
| NDX240621P17625000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 282.68 | 166.00 | 169.40 | 0.00 | - | 2 | 7 | 15.64% |
| NDXP240628P17625000 | 2024-05-09 10:27AM EDT | 2024-06-28 | 226.35 | 189.60 | 195.30 | 0.00 | - | 1 | 1 | 15.63% |
| NDX240719P17625000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 471.60 | 247.70 | 251.60 | 0.00 | - | 1 | 6 | 15.11% |
