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
56 523,43 -2 048,45 (-3,50 %)
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:17775.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C17775000 | 2024-05-09 2:04PM EDT | 2024-05-17 | 385.84 | 411.10 | 425.70 | 0.00 | - | 1 | 12 | 16.69% |
| NDXP240520C17775000 | 2024-05-03 10:25AM EDT | 2024-05-20 | 288.20 | 427.00 | 441.70 | 0.00 | - | 1 | 3 | 15.93% |
| NDXP240521C17775000 | 2024-05-09 3:45PM EDT | 2024-05-21 | 417.64 | 436.40 | 451.40 | 0.00 | - | 3 | 1 | 16.26% |
| NDXP240522C17775000 | 2024-05-03 9:55AM EDT | 2024-05-22 | 358.73 | 445.00 | 461.30 | 0.00 | - | 1 | 1 | 16.56% |
| NDXP240531C17775000 | 2024-05-06 3:14PM EDT | 2024-05-31 | 504.60 | 529.20 | 547.40 | 0.00 | - | 14 | 7 | 18.47% |
| NDX240621C17775000 | 2024-05-06 3:14PM EDT | 2024-06-21 | 638.65 | 669.00 | 680.90 | 0.00 | - | 14 | 12 | 19.01% |
| NDX240719C17775000 | 2024-04-25 10:11AM EDT | 2024-07-19 | 481.00 | 825.70 | 838.30 | 0.00 | - | 1 | 2 | 19.95% |
| NDX240816C17775000 | 2024-03-25 11:18AM EDT | 2024-08-16 | 1,362.71 | 735.00 | 742.60 | 0.00 | - | 90 | 90 | 14.19% |
| NDX250117C17775000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 1,552.25 | 1,665.90 | 1,685.20 | 0.00 | - | 2 | 1 | 24.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17775000 | 2024-05-10 4:07PM EDT | 2024-05-13 | 0.85 | 0.60 | 1.10 | -6.74 | -88.80% | 65 | 20 | 11.16% |
| NDXP240515P17775000 | 2024-05-10 11:13AM EDT | 2024-05-15 | 29.88 | 19.60 | 21.40 | -32.88 | -52.39% | 2 | 1 | 16.10% |
| NDXP240516P17775000 | 2024-05-10 4:05PM EDT | 2024-05-16 | 27.75 | 26.40 | 28.50 | -31.95 | -53.52% | 5 | 3 | 16.09% |
| NDX240517P17775000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 30.30 | 28.90 | 31.00 | -48.58 | -61.59% | 6 | 8 | 15.33% |
| NDXP240520P17775000 | 2024-05-06 10:21AM EDT | 2024-05-20 | 134.33 | 41.50 | 44.60 | 0.00 | - | 6 | 9 | 14.62% |
| NDXP240528P17775000 | 2024-05-08 1:12PM EDT | 2024-05-28 | 143.75 | 94.70 | 102.70 | 0.00 | - | - | 1 | 15.69% |
| NDXP240529P17775000 | 2024-05-07 9:30AM EDT | 2024-05-29 | 155.20 | 100.80 | 108.70 | 0.00 | - | - | 1 | 15.71% |
| NDXP240531P17775000 | 2024-05-08 1:12PM EDT | 2024-05-31 | 163.05 | 115.70 | 120.20 | 0.00 | - | - | 1 | 15.74% |
| NDXP240605P17775000 | 2024-05-07 11:36AM EDT | 2024-06-05 | 172.70 | 134.60 | 139.80 | 0.00 | - | - | 3 | 15.34% |
| NDXP240607P17775000 | 2024-05-09 11:27AM EDT | 2024-06-07 | 172.30 | 148.70 | 154.20 | 0.00 | - | 1 | 1 | 15.61% |
| NDXP240614P17775000 | 2024-04-29 10:27AM EDT | 2024-06-14 | 421.80 | 185.00 | 191.20 | 0.00 | - | 1 | 2 | 15.82% |
| NDX240621P17775000 | 2024-04-30 10:29AM EDT | 2024-06-21 | 453.40 | 203.00 | 206.40 | 0.00 | - | 3 | 5 | 15.13% |
| NDXP240628P17775000 | 2024-04-19 11:58AM EDT | 2024-06-28 | 838.37 | 227.80 | 234.00 | 0.00 | - | 4 | 3 | 15.14% |
| NDX240719P17775000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 288.50 | 286.10 | 292.30 | -91.70 | -24.12% | 3 | 8 | 14.66% |
