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
56 412,38 -2 110,23 (-3,61 %)
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:17725.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17725000 | 2024-05-07 10:12AM EDT | 2024-05-13 | 412.45 | 421.60 | 436.20 | 0.00 | - | 1 | 0 | 7.62% |
| NDXP240516C17725000 | 2024-04-30 10:02AM EDT | 2024-05-16 | 322.70 | 450.40 | 466.20 | 0.00 | - | - | 1 | 17.78% |
| NDX240517C17725000 | 2024-05-06 1:23PM EDT | 2024-05-17 | 430.55 | 454.70 | 471.10 | +32.22 | +8.09% | 1 | 21 | 17.31% |
| NDXP240520C17725000 | 2024-05-03 9:35AM EDT | 2024-05-20 | 322.43 | 469.60 | 484.40 | 0.00 | - | 1 | 2 | 16.26% |
| NDXP240522C17725000 | 2024-05-03 9:55AM EDT | 2024-05-22 | 390.73 | 486.90 | 503.10 | 0.00 | - | 1 | 1 | 16.90% |
| NDXP240523C17725000 | 2024-05-06 1:23PM EDT | 2024-05-23 | 469.87 | 519.80 | 536.60 | 0.00 | - | - | 3 | 19.46% |
| NDXP240531C17725000 | 2024-05-06 2:59PM EDT | 2024-05-31 | 542.90 | 567.60 | 586.60 | 0.00 | - | 16 | 11 | 18.79% |
| NDXP240607C17725000 | 2024-04-18 3:22PM EDT | 2024-06-07 | 415.25 | 617.50 | 631.40 | 0.00 | - | - | 1 | 18.84% |
| NDXP240614C17725000 | 2024-05-07 11:33AM EDT | 2024-06-14 | 703.87 | 670.60 | 682.70 | 0.00 | - | - | 0 | 19.39% |
| NDX240621C17725000 | 2024-05-06 2:59PM EDT | 2024-06-21 | 675.85 | 705.30 | 717.50 | 0.00 | - | 16 | 14 | 19.25% |
| NDX240719C17725000 | 2024-04-08 10:39AM EDT | 2024-07-19 | 1,120.60 | 823.30 | 837.70 | 0.00 | - | - | 1 | 18.96% |
| NDX240816C17725000 | 2024-05-01 11:40AM EDT | 2024-08-16 | 635.30 | 1,005.60 | 1,018.40 | 0.00 | - | 1 | 5 | 21.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17725000 | 2024-05-10 4:07PM EDT | 2024-05-13 | 0.60 | 0.40 | 0.85 | -4.91 | -89.11% | 29 | 31 | 11.97% |
| NDXP240514P17725000 | 2024-05-10 2:08PM EDT | 2024-05-14 | 5.59 | 3.30 | 4.10 | -17.07 | -75.33% | 12 | 7 | 13.31% |
| NDXP240515P17725000 | 2024-05-09 4:00PM EDT | 2024-05-15 | 27.67 | 14.80 | 16.30 | 0.00 | - | 25 | 26 | 16.26% |
| NDXP240516P17725000 | 2024-05-09 11:02AM EDT | 2024-05-16 | 39.10 | 20.80 | 22.60 | 0.00 | - | 10 | 20 | 16.29% |
| NDX240517P17725000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 24.80 | 23.10 | 25.00 | -18.13 | -42.23% | 3 | 26 | 15.54% |
| NDXP240523P17725000 | 2024-04-26 12:27PM EDT | 2024-05-23 | 329.50 | 70.70 | 74.50 | 0.00 | - | 1 | 1 | 17.00% |
| NDXP240524P17725000 | 2024-04-16 9:56AM EDT | 2024-05-24 | 454.22 | 77.70 | 81.50 | 0.00 | - | - | 1 | 17.04% |
| NDXP240531P17725000 | 2024-05-06 2:39PM EDT | 2024-05-31 | 179.70 | 104.40 | 108.60 | 0.00 | - | 1 | 5 | 15.91% |
| NDXP240605P17725000 | 2024-05-07 1:19PM EDT | 2024-06-05 | 157.20 | 122.80 | 128.20 | 0.00 | - | - | 4 | 15.53% |
| NDXP240606P17725000 | 2024-05-09 3:16PM EDT | 2024-06-06 | 151.30 | 126.60 | 133.70 | 0.00 | - | 2 | 2 | 15.58% |
| NDXP240614P17725000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 182.42 | 172.00 | 177.70 | -44.78 | -19.71% | 1 | 1 | 15.97% |
| NDX240621P17725000 | 2024-05-02 1:02PM EDT | 2024-06-21 | 210.60 | 190.50 | 193.20 | -345.60 | -62.14% | 15 | 9 | 15.29% |
| NDXP240628P17725000 | 2024-04-15 12:37PM EDT | 2024-06-28 | 456.74 | 214.50 | 220.80 | 0.00 | - | 1 | 1 | 15.33% |
| NDX240719P17725000 | 2024-05-09 1:15PM EDT | 2024-07-19 | 292.00 | 272.10 | 277.90 | 0.00 | - | 2 | 17 | 14.80% |
| NDX240816P17725000 | 2024-05-10 9:57AM EDT | 2024-08-16 | 344.10 | 355.00 | 359.80 | -132.10 | -27.74% | 4 | 1 | 14.85% |
| NDX240920P17725000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 456.40 | 439.00 | 444.30 | 0.00 | - | 1 | 1 | 14.80% |
