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
56 503,76 -1 822,96 (-3,13 %)
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:18075.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18075000 | 2024-05-10 2:41PM EDT | 2024-05-13 | 99.70 | 93.80 | 109.40 | -9.90 | -9.03% | 5 | 75 | 8.56% |
| NDXP240514C18075000 | 2024-05-09 10:19AM EDT | 2024-05-14 | 96.60 | 123.00 | 138.40 | 0.00 | - | 1 | 9 | 11.72% |
| NDXP240515C18075000 | 2024-05-10 10:35AM EDT | 2024-05-15 | 167.40 | 161.80 | 176.90 | -5.10 | -2.96% | 2 | 5 | 15.28% |
| NDXP240516C18075000 | 2024-05-10 9:47AM EDT | 2024-05-16 | 242.00 | 177.70 | 191.00 | +66.00 | +37.50% | 1 | 2 | 15.52% |
| NDX240517C18075000 | 2024-05-10 11:58AM EDT | 2024-05-17 | 191.60 | 183.70 | 196.10 | -5.30 | -2.69% | 1 | 30 | 14.89% |
| NDXP240521C18075000 | 2024-05-06 1:09PM EDT | 2024-05-21 | 211.40 | 220.20 | 226.30 | 0.00 | - | 1 | 1 | 14.34% |
| NDXP240522C18075000 | 2024-05-09 2:12PM EDT | 2024-05-22 | 236.88 | 231.40 | 237.30 | +11.48 | +5.09% | 4 | 1 | 14.58% |
| NDXP240524C18075000 | 2024-05-10 10:55AM EDT | 2024-05-24 | 267.45 | 286.80 | 293.10 | -27.90 | -9.45% | 1 | 22 | 17.49% |
| NDXP240531C18075000 | 2024-05-08 10:49AM EDT | 2024-05-31 | 352.85 | 327.40 | 335.80 | 0.00 | - | 4 | 10 | 16.76% |
| NDXP240607C18075000 | 2024-05-10 1:47PM EDT | 2024-06-07 | 365.54 | 377.40 | 388.70 | +12.54 | +3.55% | 3 | 5 | 17.18% |
| NDX240621C18075000 | 2024-05-09 2:59PM EDT | 2024-06-21 | 477.53 | 469.40 | 477.60 | 0.00 | - | 34 | 41 | 17.66% |
| NDXP240628C18075000 | 2024-01-26 3:01PM EDT | 2024-06-28 | 614.93 | 791.10 | 804.60 | 0.00 | - | 5 | 5 | 28.73% |
| NDX240719C18075000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 637.40 | 630.60 | 639.80 | 0.00 | - | 1 | 4 | 18.82% |
| NDX240816C18075000 | 2024-05-03 1:12PM EDT | 2024-08-16 | 687.69 | 777.90 | 787.40 | 0.00 | - | 1 | 6 | 19.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P18075000 | 2024-05-10 4:06PM EDT | 2024-05-13 | 22.10 | 20.70 | 23.10 | -72.40 | -76.61% | 41 | 3 | 8.54% |
| NDXP240514P18075000 | 2024-05-10 10:36AM EDT | 2024-05-14 | 59.55 | 44.30 | 55.00 | -367.33 | -86.05% | 2 | 1 | 12.12% |
| NDXP240515P18075000 | 2024-04-26 3:40PM EDT | 2024-05-15 | 440.92 | 85.80 | 94.20 | 0.00 | - | 2 | 1 | 15.71% |
| NDXP240516P18075000 | 2024-05-09 1:35PM EDT | 2024-05-16 | 98.00 | 93.30 | 99.40 | -29.15 | -22.93% | 1 | 50 | 14.92% |
| NDX240517P18075000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 100.10 | 96.10 | 105.20 | -65.50 | -39.55% | 8 | 9 | 14.41% |
| NDXP240521P18075000 | 2024-05-07 9:43AM EDT | 2024-05-21 | 196.77 | 126.00 | 132.70 | 0.00 | - | - | 6 | 13.74% |
| NDXP240524P18075000 | 2024-04-23 12:34PM EDT | 2024-05-24 | 696.61 | 176.40 | 185.80 | 0.00 | - | 10 | 12 | 15.99% |
| NDXP240531P18075000 | 2024-05-08 2:05PM EDT | 2024-05-31 | 261.93 | 206.00 | 212.30 | 0.00 | - | - | 4 | 14.60% |
| NDX240621P18075000 | 2024-05-09 3:42PM EDT | 2024-06-21 | 329.20 | 300.60 | 304.20 | 0.00 | - | 4 | 46 | 14.10% |
| NDXP240628P18075000 | 2024-05-09 2:30PM EDT | 2024-06-28 | 353.73 | 325.70 | 333.30 | 0.00 | - | 1 | 2 | 14.16% |
| NDX240719P18075000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 454.70 | 385.10 | 392.20 | 0.00 | - | 1 | 1 | 13.72% |
