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
56 235,50 -2 183,31 (-3,74 %)
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:17750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17750000 | 2024-05-10 10:21AM EDT | 2024-05-13 | 398.65 | 396.60 | 412.20 | +298.34 | +297.42% | 4 | 1 | 11.64% |
| NDXP240514C17750000 | 2024-05-06 10:42AM EDT | 2024-05-14 | 340.65 | 401.70 | 417.80 | 0.00 | - | - | 4 | 13.97% |
| NDXP240516C17750000 | 2024-04-26 2:09PM EDT | 2024-05-16 | 310.91 | 428.20 | 445.20 | 0.00 | - | 3 | 1 | 17.82% |
| NDX240517C17750000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 442.10 | 432.80 | 448.40 | +22.94 | +5.47% | 9 | 88 | 17.02% |
| NDXP240521C17750000 | 2024-05-09 11:50AM EDT | 2024-05-21 | 439.81 | 457.30 | 472.70 | 0.00 | - | 1 | 1 | 16.46% |
| NDXP240522C17750000 | 2024-05-09 3:50PM EDT | 2024-05-22 | 453.96 | 464.70 | 482.10 | 0.00 | - | 3 | 2 | 16.73% |
| NDXP240523C17750000 | 2024-05-06 1:23PM EDT | 2024-05-23 | 453.30 | 499.10 | 516.40 | 0.00 | - | - | 3 | 19.29% |
| NDXP240524C17750000 | 2024-05-10 2:14PM EDT | 2024-05-24 | 528.53 | 509.00 | 526.00 | +50.06 | +10.46% | 2 | 3 | 19.42% |
| NDXP240531C17750000 | 2024-05-06 3:00PM EDT | 2024-05-31 | 526.40 | 548.20 | 567.00 | 0.00 | - | 15 | 9 | 18.64% |
| NDXP240614C17750000 | 2024-05-07 4:02PM EDT | 2024-06-14 | 649.91 | 652.30 | 664.30 | 0.00 | - | 6 | 2 | 19.28% |
| NDX240621C17750000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 673.80 | 687.00 | 699.10 | 0.00 | - | 3 | 92 | 19.13% |
| NDXP240628C17750000 | 2024-02-07 3:15PM EDT | 2024-06-28 | 950.45 | 1,067.80 | 1,081.60 | 0.00 | - | 2 | 3 | 32.80% |
| NDX240719C17750000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 692.42 | 843.30 | 855.70 | 0.00 | - | 1 | 4 | 20.05% |
| NDX240816C17750000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 635.15 | 988.30 | 1,001.00 | 0.00 | - | 2 | 92 | 20.97% |
| NDX241220C17750000 | 2024-04-30 12:21PM EDT | 2024-12-20 | 1,350.35 | 1,571.40 | 1,588.90 | 0.00 | - | 1 | 1 | 24.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17750000 | 2024-05-10 3:57PM EDT | 2024-05-13 | 0.80 | 0.50 | 0.95 | -6.64 | -89.25% | 132 | 34 | 11.55% |
| NDXP240514P17750000 | 2024-05-10 4:01PM EDT | 2024-05-14 | 5.02 | 3.90 | 4.80 | -20.56 | -80.38% | 8 | 25 | 13.08% |
| NDXP240515P17750000 | 2024-05-10 9:35AM EDT | 2024-05-15 | 17.17 | 17.00 | 18.70 | -37.73 | -68.72% | 4 | 1 | 16.18% |
| NDXP240516P17750000 | 2024-04-30 9:31AM EDT | 2024-05-16 | 281.38 | 23.40 | 25.40 | 0.00 | - | - | 1 | 16.19% |
| NDX240517P17750000 | 2024-05-10 4:00PM EDT | 2024-05-17 | 27.40 | 25.90 | 27.80 | -18.50 | -40.31% | 38 | 50 | 15.43% |
| NDXP240520P17750000 | 2024-05-07 9:45AM EDT | 2024-05-20 | 84.55 | 37.80 | 39.80 | 0.00 | - | 1 | 2 | 14.59% |
| NDXP240521P17750000 | 2024-05-08 3:38PM EDT | 2024-05-21 | 79.08 | 44.30 | 47.60 | 0.00 | - | - | 1 | 14.86% |
| NDXP240522P17750000 | 2024-05-10 11:07AM EDT | 2024-05-22 | 63.53 | 51.30 | 54.60 | -12.57 | -16.52% | 3 | 1 | 15.02% |
| NDXP240524P17750000 | 2024-05-09 9:54AM EDT | 2024-05-24 | 83.30 | 82.70 | 86.60 | -43.71 | -34.41% | 1 | 13 | 16.95% |
| NDXP240528P17750000 | 2024-05-07 9:49AM EDT | 2024-05-28 | 141.00 | 89.40 | 96.90 | 0.00 | - | 4 | 5 | 15.76% |
| NDXP240531P17750000 | 2024-05-08 3:25PM EDT | 2024-05-31 | 145.28 | 110.00 | 113.90 | 0.00 | - | 2 | 6 | 15.80% |
| NDXP240607P17750000 | 2024-05-08 3:50PM EDT | 2024-06-07 | 175.80 | 142.50 | 147.90 | 0.00 | - | - | 1 | 15.69% |
| NDXP240614P17750000 | 2024-05-10 11:07AM EDT | 2024-06-14 | 188.72 | 178.60 | 184.20 | -47.35 | -20.06% | 2 | 6 | 15.89% |
| NDX240621P17750000 | 2024-05-09 10:55AM EDT | 2024-06-21 | 217.95 | 196.70 | 199.60 | -2.09 | -0.95% | 15 | 135 | 15.21% |
| NDXP240628P17750000 | 2024-04-01 10:11AM EDT | 2024-06-28 | 318.50 | 653.40 | 662.70 | 0.00 | - | - | 1 | 32.51% |
| NDX240719P17750000 | 2024-05-09 1:15PM EDT | 2024-07-19 | 299.20 | 279.00 | 284.90 | 0.00 | - | 1 | 5 | 14.72% |
| NDX240816P17750000 | 2024-05-09 12:34PM EDT | 2024-08-16 | 370.60 | 362.80 | 367.30 | -23.20 | -5.89% | 1 | 5 | 14.79% |
| NDX240920P17750000 | 2024-05-10 11:40AM EDT | 2024-09-20 | 458.80 | 447.00 | 451.90 | -30.80 | -6.29% | 1 | 1 | 14.73% |
