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
56 429,27 -2 020,46 (-3,46 %)
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:17950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17950000 | 2024-05-09 11:19AM EDT | 2024-05-13 | 206.10 | 200.80 | 217.00 | 0.00 | - | 1 | 3 | 9.33% |
| NDXP240514C17950000 | 2024-05-10 3:59PM EDT | 2024-05-14 | 231.15 | 218.40 | 234.50 | +19.50 | +9.21% | 2 | 2 | 12.36% |
| NDXP240515C17950000 | 2024-05-10 3:35PM EDT | 2024-05-15 | 265.24 | 249.60 | 264.80 | +72.14 | +37.36% | 2 | 4 | 15.83% |
| NDXP240516C17950000 | 2024-05-10 4:01PM EDT | 2024-05-16 | 271.34 | 263.60 | 279.00 | +201.84 | +290.42% | 2 | 3 | 16.28% |
| NDX240517C17950000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 276.56 | 269.50 | 283.70 | -0.77 | -0.28% | 3 | 217 | 15.62% |
| NDXP240520C17950000 | 2024-05-10 4:10PM EDT | 2024-05-20 | 295.67 | 289.20 | 302.50 | +30.37 | +11.45% | 5 | 3 | 14.86% |
| NDXP240521C17950000 | 2024-05-09 11:22AM EDT | 2024-05-21 | 310.93 | 300.40 | 314.10 | 0.00 | - | 2 | 5 | 15.20% |
| NDXP240522C17950000 | 2024-05-10 2:25PM EDT | 2024-05-22 | 321.75 | 310.80 | 326.10 | +8.20 | +2.62% | 1 | 11 | 15.56% |
| NDXP240524C17950000 | 2024-05-10 4:10PM EDT | 2024-05-24 | 370.97 | 361.10 | 378.70 | -39.33 | -9.59% | 2 | 15 | 18.40% |
| NDXP240531C17950000 | 2024-05-09 9:54AM EDT | 2024-05-31 | 360.97 | 404.50 | 420.20 | 0.00 | - | 2 | 5 | 17.53% |
| NDXP240607C17950000 | 2024-05-07 11:00AM EDT | 2024-06-07 | 501.90 | 456.90 | 469.50 | 0.00 | - | 2 | 7 | 17.74% |
| NDX240621C17950000 | 2024-05-08 1:43PM EDT | 2024-06-21 | 516.83 | 548.50 | 559.30 | 0.00 | - | 2 | 45 | 18.24% |
| NDXP240628C17950000 | 2024-04-08 11:02AM EDT | 2024-06-28 | 850.30 | 564.60 | 573.00 | 0.00 | - | 1 | 2 | 17.42% |
| NDX240719C17950000 | 2024-04-11 12:37PM EDT | 2024-07-19 | 929.30 | 707.50 | 719.20 | 0.00 | - | - | 1 | 19.27% |
| NDX240816C17950000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 732.50 | 855.10 | 867.30 | 0.00 | - | 2 | 2 | 20.29% |
| NDX240920C17950000 | 2024-05-06 11:20AM EDT | 2024-09-20 | 969.10 | 1,021.50 | 1,034.30 | 0.00 | - | - | 5 | 21.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17950000 | 2024-05-10 4:12PM EDT | 2024-05-13 | 5.10 | 4.30 | 5.30 | -45.40 | -89.90% | 56 | 1 | 9.12% |
| NDXP240514P17950000 | 2024-05-10 1:38PM EDT | 2024-05-14 | 19.10 | 19.30 | 21.30 | -34.90 | -64.63% | 3 | 11 | 11.96% |
| NDXP240515P17950000 | 2024-05-09 2:05PM EDT | 2024-05-15 | 75.88 | 49.00 | 51.90 | 0.00 | - | 1 | 1 | 15.58% |
| NDXP240516P17950000 | 2024-05-07 10:44AM EDT | 2024-05-16 | 117.25 | 58.10 | 60.80 | 0.00 | - | - | 1 | 15.39% |
| NDX240517P17950000 | 2024-05-10 4:06PM EDT | 2024-05-17 | 61.55 | 61.00 | 64.00 | -15.35 | -19.96% | 9 | 21 | 14.63% |
| NDXP240522P17950000 | 2024-04-30 10:06AM EDT | 2024-05-22 | 388.12 | 94.50 | 102.50 | 0.00 | - | - | 4 | 14.53% |
| NDXP240524P17950000 | 2024-04-19 2:53PM EDT | 2024-05-24 | 983.43 | 133.70 | 137.00 | 0.00 | - | 31 | 29 | 16.10% |
| NDXP240528P17950000 | 2024-05-08 12:50PM EDT | 2024-05-28 | 196.27 | 140.40 | 149.50 | 0.00 | - | - | 1 | 15.04% |
| NDXP240531P17950000 | 2024-05-09 2:51PM EDT | 2024-05-31 | 184.90 | 163.00 | 169.00 | 0.00 | - | 2 | 7 | 15.12% |
| NDXP240607P17950000 | 2024-05-08 10:12AM EDT | 2024-06-07 | 263.80 | 197.10 | 205.30 | 0.00 | - | - | 1 | 15.00% |
| NDX240621P17950000 | 2024-05-06 11:56AM EDT | 2024-06-21 | 356.50 | 256.20 | 259.50 | 0.00 | - | 1 | 115 | 14.54% |
| NDXP240628P17950000 | 2024-05-09 2:04PM EDT | 2024-06-28 | 313.25 | 281.20 | 288.10 | 0.00 | - | 1 | 6 | 14.57% |
| NDX240719P17950000 | 2024-05-06 12:00PM EDT | 2024-07-19 | 441.40 | 343.10 | 347.00 | 0.00 | - | 1 | 5 | 14.10% |
