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
56 337,42 -133,41 (-0,24 %)
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:17975.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C17975000 | 2024-05-08 11:33AM EDT | 2024-05-13 | 190.70 | 177.60 | 194.20 | +9.66 | +5.34% | 1 | 1 | 11.33% |
| NDXP240514C17975000 | 2024-05-10 3:59PM EDT | 2024-05-14 | 210.16 | 197.90 | 213.40 | +43.23 | +25.90% | 9 | 1 | 14.05% |
| NDXP240515C17975000 | 2024-05-10 3:35PM EDT | 2024-05-15 | 246.14 | 230.90 | 246.20 | +74.94 | +43.77% | 2 | 4 | 17.61% |
| NDXP240516C17975000 | 2024-05-10 4:01PM EDT | 2024-05-16 | 252.74 | 245.50 | 260.30 | +56.79 | +28.98% | 2 | 7 | 17.67% |
| NDX240517C17975000 | 2024-05-08 11:38AM EDT | 2024-05-17 | 247.54 | 251.20 | 264.80 | 0.00 | - | 1 | 13 | 16.68% |
| NDXP240520C17975000 | 2024-05-01 3:00PM EDT | 2024-05-20 | 151.40 | 271.30 | 284.50 | 0.00 | - | - | 1 | 15.54% |
| NDXP240521C17975000 | 2024-05-07 11:01AM EDT | 2024-05-21 | 340.15 | 282.60 | 296.10 | 0.00 | - | - | 1 | 15.80% |
| NDXP240522C17975000 | 2024-04-26 12:18PM EDT | 2024-05-22 | 236.50 | 293.50 | 308.60 | 0.00 | - | 4 | 4 | 16.14% |
| NDXP240524C17975000 | 2024-05-03 11:27AM EDT | 2024-05-24 | 248.00 | 345.50 | 361.70 | 0.00 | - | 2 | 9 | 18.96% |
| NDXP240528C17975000 | 2024-05-08 12:02PM EDT | 2024-05-28 | 347.17 | 358.40 | 370.10 | 0.00 | - | - | 6 | 17.14% |
| NDXP240531C17975000 | 2024-05-09 2:04PM EDT | 2024-05-31 | 379.31 | 388.40 | 403.10 | 0.00 | - | 2 | 19 | 17.83% |
| NDXP240607C17975000 | 2024-05-06 2:40PM EDT | 2024-06-07 | 426.60 | 440.40 | 452.70 | 0.00 | - | 1 | 3 | 17.94% |
| NDX240621C17975000 | 2024-05-09 2:04PM EDT | 2024-06-21 | 518.70 | 532.20 | 542.80 | 0.00 | - | 2 | 21 | 18.36% |
| NDX240719C17975000 | 2024-04-10 1:24PM EDT | 2024-07-19 | 850.70 | 691.40 | 702.90 | 0.00 | - | - | 2 | 19.31% |
| NDX240816C17975000 | 2024-05-01 2:44PM EDT | 2024-08-16 | 612.60 | 839.20 | 851.20 | 0.00 | - | 1 | 3 | 20.31% |
| NDX240920C17975000 | 2024-05-06 11:20AM EDT | 2024-09-20 | 954.17 | 1,005.80 | 1,018.40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P17975000 | 2024-05-10 4:08PM EDT | 2024-05-13 | 7.13 | 6.00 | 7.20 | -61.60 | -89.63% | 32 | 2 | 11.00% |
| NDXP240514P17975000 | 2024-05-08 9:41AM EDT | 2024-05-14 | 110.80 | 23.30 | 25.50 | 0.00 | - | - | 1 | 13.68% |
| NDXP240515P17975000 | 2024-05-09 2:39PM EDT | 2024-05-15 | 77.30 | 55.20 | 58.20 | 0.00 | - | 1 | 2 | 17.33% |
| NDX240517P17975000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 67.70 | 66.90 | 73.10 | -54.87 | -44.77% | 3 | 16 | 16.01% |
| NDXP240520P17975000 | 2024-05-10 10:37AM EDT | 2024-05-20 | 98.25 | 82.10 | 90.30 | -37.22 | -27.47% | 1 | 1 | 14.77% |
| NDXP240522P17975000 | 2024-04-26 10:32AM EDT | 2024-05-22 | 464.55 | 101.50 | 109.60 | 0.00 | - | 2 | 1 | 15.04% |
| NDXP240523P17975000 | 2024-04-29 11:05AM EDT | 2024-05-23 | 428.00 | 132.30 | 142.50 | 0.00 | - | - | 2 | 17.09% |
| NDXP240524P17975000 | 2024-04-26 10:32AM EDT | 2024-05-24 | 483.00 | 141.60 | 150.00 | 0.00 | - | 2 | 2 | 17.00% |
| NDXP240528P17975000 | 2024-05-06 9:43AM EDT | 2024-05-28 | 274.50 | 148.40 | 157.80 | 0.00 | - | - | 1 | 15.40% |
| NDXP240607P17975000 | 2024-05-09 10:35AM EDT | 2024-06-07 | 250.13 | 205.40 | 213.90 | 0.00 | - | 2 | 1 | 15.19% |
| NDX240621P17975000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 568.40 | 264.90 | 267.90 | 0.00 | - | 2 | 34 | 14.63% |
| NDXP240628P17975000 | 2024-04-23 10:01AM EDT | 2024-06-28 | 797.91 | 289.70 | 296.60 | 0.00 | - | 3 | 1 | 14.64% |
| NDX240719P17975000 | 2024-05-10 2:31PM EDT | 2024-07-19 | 355.65 | 351.60 | 355.70 | -48.57 | -12.02% | 5 | 18 | 14.13% |
| NDX240920P17975000 | 2024-05-09 10:56AM EDT | 2024-09-20 | 546.80 | 520.00 | 527.10 | 0.00 | - | 1 | 5 | 14.22% |
