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
56 675,93 +506,06 (+0,90 %)
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:17650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17650000 | 2024-05-01 1:37PM EDT | 2024-05-13 | 126.75 | 494.80 | 512.20 | 0.00 | - | - | 0 | 17.26% |
| NDXP240514C17650000 | 2024-05-09 9:31AM EDT | 2024-05-14 | 466.15 | 499.40 | 515.30 | 0.00 | - | 1 | 1 | 17.54% |
| NDXP240515C17650000 | 2024-04-29 2:41PM EDT | 2024-05-15 | 348.20 | 507.40 | 526.10 | 0.00 | - | - | 1 | 20.01% |
| NDXP240516C17650000 | 2024-05-09 11:28AM EDT | 2024-05-16 | 588.80 | 518.50 | 536.40 | +68.80 | +13.23% | 2 | 10 | 20.64% |
| NDX240517C17650000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 530.82 | 522.50 | 539.60 | +73.37 | +16.04% | 8 | 19 | 19.53% |
| NDXP240520C17650000 | 2024-05-02 1:12PM EDT | 2024-05-20 | 200.00 | 535.70 | 552.00 | 0.00 | - | - | 1 | 17.92% |
| NDXP240521C17650000 | 2024-05-07 11:28AM EDT | 2024-05-21 | 590.56 | 543.70 | 558.80 | 0.00 | - | 4 | 18 | 17.93% |
| NDXP240523C17650000 | 2024-04-26 1:43PM EDT | 2024-05-23 | 452.34 | 582.70 | 598.70 | 0.00 | - | 36 | 18 | 20.80% |
| NDXP240524C17650000 | 2024-04-30 11:57AM EDT | 2024-05-24 | 377.10 | 588.10 | 612.60 | 0.00 | - | - | 1 | 21.33% |
| NDXP240531C17650000 | 2024-05-06 2:55PM EDT | 2024-05-31 | 601.16 | 627.00 | 646.70 | 0.00 | - | 17 | 24 | 19.74% |
| NDX240621C17650000 | 2024-05-06 2:55PM EDT | 2024-06-21 | 731.75 | 761.30 | 773.80 | 0.00 | - | 16 | 36 | 19.84% |
| NDX240719C17650000 | 2024-05-02 10:31AM EDT | 2024-07-19 | 545.60 | 915.10 | 927.90 | 0.00 | - | 1 | 4 | 20.61% |
| NDX240816C17650000 | 2024-04-25 10:48AM EDT | 2024-08-16 | 657.80 | 1,058.20 | 1,071.30 | 0.00 | - | 1 | 5 | 21.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17650000 | 2024-05-10 3:59PM EDT | 2024-05-13 | 0.68 | 0.25 | 0.60 | -7.27 | -91.45% | 107 | 8 | 16.14% |
| NDXP240514P17650000 | 2024-05-10 11:23AM EDT | 2024-05-14 | 5.41 | 1.95 | 2.60 | -2.65 | -32.88% | 2 | 8 | 16.21% |
| NDXP240515P17650000 | 2024-05-10 12:17PM EDT | 2024-05-15 | 16.04 | 9.60 | 10.70 | -105.76 | -86.83% | 1 | 0 | 18.47% |
| NDXP240516P17650000 | 2024-05-10 2:57PM EDT | 2024-05-16 | 17.60 | 14.50 | 16.30 | -23.01 | -56.66% | 5 | 2 | 18.31% |
| NDX240517P17650000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 16.10 | 16.60 | 18.00 | -14.80 | -47.90% | 16 | 34 | 17.16% |
| NDXP240520P17650000 | 2024-05-08 11:42AM EDT | 2024-05-20 | 58.34 | 26.00 | 27.70 | 0.00 | - | - | 1 | 15.83% |
| NDXP240522P17650000 | 2024-05-10 11:07AM EDT | 2024-05-22 | 47.70 | 37.30 | 39.10 | -21.03 | -30.60% | 4 | 6 | 15.98% |
| NDXP240523P17650000 | 2024-05-10 12:44PM EDT | 2024-05-23 | 68.00 | 57.80 | 61.20 | -212.50 | -75.76% | 5 | 2 | 17.97% |
| NDXP240524P17650000 | 2024-05-10 10:06AM EDT | 2024-05-24 | 60.45 | 64.30 | 67.70 | -23.65 | -28.12% | 1 | 5 | 17.97% |
| NDXP240528P17650000 | 2024-05-08 11:19AM EDT | 2024-05-28 | 109.08 | 71.80 | 77.40 | 0.00 | - | 2 | 4 | 16.59% |
| NDXP240531P17650000 | 2024-05-08 12:49PM EDT | 2024-05-31 | 94.30 | 89.30 | 93.30 | -31.79 | -25.21% | 2 | 11 | 16.57% |
| NDX240621P17650000 | 2024-05-10 10:19AM EDT | 2024-06-21 | 175.40 | 172.10 | 174.60 | -36.69 | -17.30% | 6 | 81 | 15.72% |
| NDXP240628P17650000 | 2024-05-10 12:06PM EDT | 2024-06-28 | 210.93 | 195.80 | 201.70 | -35.37 | -14.36% | 1 | 2 | 15.73% |
| NDX240719P17650000 | 2024-05-10 9:45AM EDT | 2024-07-19 | 240.91 | 254.00 | 258.10 | -240.09 | -49.91% | 1 | 5 | 15.15% |
| NDX240920P17650000 | 2024-05-07 1:31PM EDT | 2024-09-20 | 444.10 | 418.00 | 422.70 | 0.00 | - | - | 1 | 15.06% |
| NDX250117P17650000 | 2024-05-07 10:45AM EDT | 2025-01-17 | 713.10 | 668.40 | 682.00 | 0.00 | - | - | 1 | 15.47% |
