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
56 425,70 -1 911,20 (-3,28 %)
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:17875.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17875000 | 2024-05-08 9:54AM EDT | 2024-05-13 | 235.12 | 273.40 | 288.30 | 0.00 | - | - | 1 | 9.60% |
| NDXP240514C17875000 | 2024-05-09 3:47PM EDT | 2024-05-14 | 263.40 | 284.40 | 300.20 | 0.00 | - | 1 | 1 | 12.81% |
| NDXP240516C17875000 | 2024-05-10 11:37AM EDT | 2024-05-16 | 310.60 | 322.30 | 336.90 | +7.27 | +2.40% | 1 | 2 | 16.61% |
| NDX240517C17875000 | 2024-05-10 3:37PM EDT | 2024-05-17 | 345.48 | 327.30 | 341.80 | -32.32 | -8.55% | 3 | 16 | 16.02% |
| NDXP240524C17875000 | 2024-05-08 10:29AM EDT | 2024-05-24 | 432.49 | 413.90 | 431.30 | +6.62 | +1.55% | 2 | 9 | 18.74% |
| NDXP240531C17875000 | 2024-05-08 11:20AM EDT | 2024-05-31 | 442.67 | 456.30 | 472.90 | 0.00 | - | 2 | 6 | 17.92% |
| NDXP240607C17875000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 430.34 | 508.10 | 520.90 | 0.00 | - | 3 | 3 | 18.07% |
| NDXP240614C17875000 | 2024-05-08 10:43AM EDT | 2024-06-14 | 570.18 | 563.70 | 574.80 | 0.00 | - | - | 0 | 18.69% |
| NDX240621C17875000 | 2024-05-08 11:20AM EDT | 2024-06-21 | 579.90 | 598.90 | 610.10 | 0.00 | - | 2 | 46 | 18.56% |
| NDXP240628C17875000 | 2024-04-08 12:31PM EDT | 2024-06-28 | 864.46 | 603.40 | 620.50 | 0.00 | - | - | 2 | 17.59% |
| NDX240719C17875000 | 2024-04-25 11:16AM EDT | 2024-07-19 | 422.60 | 757.20 | 769.00 | 0.00 | - | - | 1 | 19.55% |
| NDX240816C17875000 | 2024-04-16 9:39AM EDT | 2024-08-16 | 882.60 | 903.90 | 916.40 | 0.00 | - | - | 1 | 20.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17875000 | 2024-05-10 4:03PM EDT | 2024-05-13 | 2.12 | 1.60 | 2.30 | -12.60 | -85.60% | 69 | 4 | 9.76% |
| NDXP240514P17875000 | 2024-05-10 3:21PM EDT | 2024-05-14 | 13.25 | 10.60 | 12.00 | -37.72 | -74.00% | 1 | 0 | 12.26% |
| NDXP240516P17875000 | 2024-05-08 11:48AM EDT | 2024-05-16 | 90.70 | 41.90 | 44.20 | 0.00 | - | 1 | 1 | 15.67% |
| NDX240517P17875000 | 2024-05-10 11:23AM EDT | 2024-05-17 | 46.00 | 44.70 | 47.30 | -47.91 | -51.02% | 2 | 17 | 14.93% |
| NDXP240520P17875000 | 2024-05-10 10:31AM EDT | 2024-05-20 | 75.05 | 59.50 | 63.20 | -25.96 | -25.70% | 1 | 1 | 14.22% |
| NDXP240522P17875000 | 2024-04-30 10:01AM EDT | 2024-05-22 | 347.94 | 75.80 | 79.80 | 0.00 | - | - | 2 | 14.54% |
| NDXP240607P17875000 | 2024-05-06 10:44AM EDT | 2024-06-07 | 279.70 | 174.10 | 181.90 | 0.00 | - | - | 0 | 15.26% |
| NDX240621P17875000 | 2024-05-09 10:00AM EDT | 2024-06-21 | 278.70 | 232.50 | 235.40 | 0.00 | - | 2 | 52 | 14.79% |
| NDXP240628P17875000 | 2024-03-22 9:52AM EDT | 2024-06-28 | 403.04 | 975.90 | 994.90 | 0.00 | - | 1 | 1 | 43.04% |
| NDX240719P17875000 | 2024-05-09 10:26AM EDT | 2024-07-19 | 328.50 | 316.20 | 322.60 | -33.30 | -9.20% | 1 | 4 | 14.34% |
| NDX240816P17875000 | 2024-05-09 3:50PM EDT | 2024-08-16 | 424.00 | 400.70 | 406.10 | 0.00 | - | 1 | 1 | 14.43% |
| NDX240920P17875000 | 2024-05-07 1:02PM EDT | 2024-09-20 | 505.80 | 486.20 | 491.30 | -13.30 | -2.56% | 1 | 1 | 14.39% |
