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
56 846,19 +525,32 (+0,93 %)
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:18050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18050000 | 2024-05-10 3:40PM EDT | 2024-05-13 | 133.90 | 112.70 | 128.40 | +11.33 | +9.24% | 7 | 8 | 10.50% |
| NDXP240514C18050000 | 2024-05-09 10:38AM EDT | 2024-05-14 | 148.42 | 140.60 | 155.70 | +4.82 | +3.36% | 1 | 3 | 13.64% |
| NDXP240515C18050000 | 2024-05-08 3:26PM EDT | 2024-05-15 | 174.45 | 178.70 | 193.80 | 0.00 | - | 5 | 9 | 17.29% |
| NDXP240516C18050000 | 2024-05-08 9:41AM EDT | 2024-05-16 | 162.15 | 193.60 | 207.30 | 0.00 | - | 1 | 4 | 17.15% |
| NDX240517C18050000 | 2024-05-10 2:51PM EDT | 2024-05-17 | 212.93 | 199.30 | 212.50 | +8.83 | +4.33% | 8 | 30 | 16.24% |
| NDXP240520C18050000 | 2024-05-06 3:49PM EDT | 2024-05-20 | 232.25 | 220.60 | 233.20 | 0.00 | - | 12 | 6 | 15.16% |
| NDXP240521C18050000 | 2024-05-07 11:25AM EDT | 2024-05-21 | 288.18 | 232.40 | 244.80 | 0.00 | - | 5 | 0 | 15.38% |
| NDXP240523C18050000 | 2024-05-10 9:52AM EDT | 2024-05-23 | 355.86 | 289.50 | 301.00 | +94.81 | +36.32% | 4 | 2 | 18.43% |
| NDXP240524C18050000 | 2024-05-10 9:36AM EDT | 2024-05-24 | 281.60 | 302.00 | 313.20 | -25.58 | -8.33% | 5 | 20 | 18.61% |
| NDXP240531C18050000 | 2024-05-10 12:47PM EDT | 2024-05-31 | 342.98 | 342.80 | 351.20 | +6.18 | +1.83% | 3 | 30 | 17.28% |
| NDXP240607C18050000 | 2024-05-10 1:47PM EDT | 2024-06-07 | 380.79 | 392.70 | 404.50 | -1.41 | -0.37% | 3 | 16 | 17.61% |
| NDXP240614C18050000 | 2024-05-09 2:28PM EDT | 2024-06-14 | 446.96 | 449.90 | 459.90 | 0.00 | - | 2 | 1 | 18.23% |
| NDX240621C18050000 | 2024-05-10 12:16PM EDT | 2024-06-21 | 487.35 | 487.50 | 493.80 | -2.08 | -0.42% | 3 | 165 | 18.01% |
| NDXP240628C18050000 | 2024-04-18 1:24PM EDT | 2024-06-28 | 380.15 | 529.20 | 539.20 | 0.00 | - | 1 | 1 | 18.38% |
| NDX240719C18050000 | 2024-05-08 2:56PM EDT | 2024-07-19 | 620.00 | 645.30 | 654.60 | 0.00 | - | 1 | 4 | 19.02% |
| NDX240816C18050000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 679.50 | 793.00 | 803.00 | 0.00 | - | 1 | 5 | 20.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P18050000 | 2024-05-10 4:12PM EDT | 2024-05-13 | 16.70 | 15.70 | 17.20 | -34.98 | -67.69% | 52 | 5 | 10.50% |
| NDXP240514P18050000 | 2024-05-10 2:36PM EDT | 2024-05-14 | 52.20 | 37.20 | 47.50 | -14.10 | -21.27% | 34 | 8 | 14.15% |
| NDXP240515P18050000 | 2024-05-09 2:36PM EDT | 2024-05-15 | 105.25 | 76.90 | 85.20 | 0.00 | - | 3 | 3 | 17.66% |
| NDX240517P18050000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 85.10 | 89.70 | 94.10 | -38.65 | -31.23% | 25 | 13 | 15.43% |
| NDXP240520P18050000 | 2024-05-09 2:36PM EDT | 2024-05-20 | 138.53 | 107.80 | 114.30 | 0.00 | - | 2 | 5 | 14.45% |
| NDXP240522P18050000 | 2024-05-10 12:05PM EDT | 2024-05-22 | 148.66 | 126.00 | 134.40 | -43.34 | -22.57% | 1 | 2 | 14.73% |
| NDXP240523P18050000 | 2024-05-09 9:32AM EDT | 2024-05-23 | 205.11 | 158.20 | 168.20 | 0.00 | - | 6 | 7 | 16.75% |
| NDXP240524P18050000 | 2024-05-09 3:55PM EDT | 2024-05-24 | 199.58 | 167.40 | 174.20 | 0.00 | - | 1 | 38 | 16.54% |
| NDXP240528P18050000 | 2024-05-06 3:49PM EDT | 2024-05-28 | 263.35 | 174.20 | 184.00 | 0.00 | - | - | 1 | 15.11% |
| NDXP240529P18050000 | 2024-05-09 3:03PM EDT | 2024-05-29 | 165.90 | 181.30 | 191.10 | -45.70 | -21.60% | 1 | 1 | 15.13% |
| NDXP240531P18050000 | 2024-05-10 12:45PM EDT | 2024-05-31 | 205.10 | 198.70 | 202.90 | -45.60 | -18.19% | 2 | 1 | 15.06% |
| NDXP240614P18050000 | 2024-05-08 9:59AM EDT | 2024-06-14 | 336.50 | 272.90 | 280.30 | 0.00 | - | - | 1 | 15.11% |
| NDX240621P18050000 | 2024-05-08 2:02PM EDT | 2024-06-21 | 338.25 | 291.60 | 294.80 | 0.00 | - | 6 | 113 | 14.36% |
| NDXP240628P18050000 | 2024-05-08 10:12AM EDT | 2024-06-28 | 378.82 | 316.60 | 323.80 | 0.00 | - | 1 | 5 | 14.39% |
| NDX240719P18050000 | 2024-05-06 2:38PM EDT | 2024-07-19 | 466.28 | 378.30 | 382.60 | 0.00 | - | - | 1 | 13.89% |
| NDX240816P18050000 | 2024-05-07 12:19PM EDT | 2024-08-16 | 492.10 | 461.40 | 466.50 | 0.00 | - | 10 | 12 | 13.98% |
