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
56 567,01 +173,29 (+0,31 %)
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:17925.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17925000 | 2024-05-08 1:24PM EDT | 2024-05-13 | 184.40 | 224.60 | 240.40 | 0.00 | - | 1 | 3 | 11.55% |
| NDXP240514C17925000 | 2024-05-08 1:24PM EDT | 2024-05-14 | 202.20 | 239.80 | 254.60 | 0.00 | - | 1 | 1 | 14.11% |
| NDXP240515C17925000 | 2024-05-06 2:10PM EDT | 2024-05-15 | 254.24 | 268.20 | 284.40 | 0.00 | - | - | 2 | 17.86% |
| NDXP240516C17925000 | 2024-05-03 3:16PM EDT | 2024-05-16 | 220.20 | 282.60 | 298.30 | 0.00 | - | 1 | 3 | 18.03% |
| NDX240517C17925000 | 2024-05-03 2:06PM EDT | 2024-05-17 | 296.60 | 288.00 | 302.70 | +75.25 | +34.00% | 2 | 23 | 17.03% |
| NDXP240520C17925000 | 2024-05-06 11:23AM EDT | 2024-05-20 | 280.07 | 307.60 | 320.90 | 0.00 | - | - | 3 | 15.79% |
| NDXP240521C17925000 | 2024-05-06 2:56PM EDT | 2024-05-21 | 317.46 | 318.60 | 332.10 | 0.00 | - | 1 | 2 | 16.05% |
| NDXP240522C17925000 | 2024-04-26 10:32AM EDT | 2024-05-22 | 242.00 | 327.30 | 344.20 | 0.00 | - | 1 | 1 | 16.39% |
| NDXP240523C17925000 | 2024-05-02 4:01PM EDT | 2024-05-23 | 173.50 | 369.00 | 384.10 | 0.00 | - | - | 1 | 19.03% |
| NDXP240524C17925000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 401.25 | 377.50 | 395.20 | +145.63 | +56.97% | 17 | 9 | 19.15% |
| NDXP240531C17925000 | 2024-05-10 9:32AM EDT | 2024-05-31 | 460.17 | 421.50 | 437.70 | +66.20 | +16.80% | 8 | 2 | 18.11% |
| NDXP240607C17925000 | 2024-05-10 9:32AM EDT | 2024-06-07 | 513.19 | 473.70 | 486.50 | +76.37 | +17.48% | 4 | 7 | 18.18% |
| NDX240621C17925000 | 2024-05-08 1:42PM EDT | 2024-06-21 | 531.92 | 565.10 | 576.00 | 0.00 | - | 2 | 15 | 18.57% |
| NDXP240628C17925000 | 2024-03-14 2:18PM EDT | 2024-06-28 | 924.40 | 778.20 | 793.30 | 0.00 | - | 1 | 1 | 25.62% |
| NDX240719C17925000 | 2024-04-11 12:37PM EDT | 2024-07-19 | 945.40 | 723.80 | 735.60 | 0.00 | - | - | 1 | 19.50% |
| NDX240816C17925000 | 2024-04-19 11:48AM EDT | 2024-08-16 | 561.80 | 871.20 | 883.50 | 0.00 | - | 12 | 32 | 20.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17925000 | 2024-05-10 3:59PM EDT | 2024-05-13 | 3.50 | 3.10 | 3.90 | -15.85 | -81.91% | 22 | 7 | 11.36% |
| NDXP240515P17925000 | 2024-05-09 3:11PM EDT | 2024-05-15 | 65.40 | 43.40 | 46.10 | 0.00 | - | 1 | 3 | 17.50% |
| NDXP240516P17925000 | 2024-05-07 10:58AM EDT | 2024-05-16 | 96.86 | 52.20 | 54.90 | 0.00 | - | 1 | 8 | 16.98% |
| NDX240517P17925000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 56.60 | 55.10 | 58.00 | -27.20 | -32.46% | 1 | 17 | 15.91% |
| NDXP240521P17925000 | 2024-05-10 2:57PM EDT | 2024-05-21 | 83.22 | 79.30 | 83.70 | -25.43 | -23.41% | 1 | 1 | 14.89% |
| NDXP240524P17925000 | 2024-05-10 2:57PM EDT | 2024-05-24 | 129.60 | 126.00 | 129.50 | -269.70 | -67.54% | 14 | 8 | 16.82% |
| NDXP240531P17925000 | 2024-05-10 12:02PM EDT | 2024-05-31 | 174.65 | 156.00 | 160.60 | -2.05 | -1.16% | 1 | 4 | 15.55% |
| NDXP240607P17925000 | 2024-05-08 11:45AM EDT | 2024-06-07 | 242.95 | 189.10 | 197.30 | 0.00 | - | 2 | 8 | 15.37% |
| NDX240621P17925000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 543.10 | 245.60 | 251.40 | 0.00 | - | 2 | 6 | 14.81% |
| NDXP240628P17925000 | 2024-05-09 2:04PM EDT | 2024-06-28 | 304.45 | 272.90 | 279.70 | 0.00 | - | 1 | 2 | 14.81% |
| NDX240719P17925000 | 2024-05-07 10:28AM EDT | 2024-07-19 | 393.00 | 332.60 | 338.60 | 0.00 | - | 2 | 3 | 14.28% |
| NDX240816P17925000 | 2024-05-10 12:09PM EDT | 2024-08-16 | 427.80 | 417.50 | 422.70 | -73.40 | -14.64% | 1 | 24 | 14.36% |
