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
56 591,00 +71,21 (+0,13 %)
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:18125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18125000 | 2024-05-10 2:41PM EDT | 2024-05-13 | 67.20 | 65.50 | 74.00 | -12.75 | -15.95% | 21 | 8 | 10.08% |
| NDXP240514C18125000 | 2024-05-10 12:45PM EDT | 2024-05-14 | 98.50 | 97.00 | 101.40 | -6.70 | -6.37% | 5 | 3 | 12.50% |
| NDXP240515C18125000 | 2024-05-10 12:45PM EDT | 2024-05-15 | 136.70 | 137.50 | 142.10 | +3.35 | +2.51% | 7 | 14 | 16.25% |
| NDXP240516C18125000 | 2024-05-10 3:27PM EDT | 2024-05-16 | 164.25 | 152.40 | 157.20 | +13.00 | +8.60% | 2 | 51 | 16.33% |
| NDX240517C18125000 | 2024-05-10 1:17PM EDT | 2024-05-17 | 155.25 | 157.50 | 161.50 | +0.08 | +0.05% | 1 | 30 | 15.37% |
| NDXP240520C18125000 | 2024-05-10 3:27PM EDT | 2024-05-20 | 189.91 | 178.30 | 186.60 | +135.09 | +246.42% | 1 | 1 | 14.77% |
| NDXP240522C18125000 | 2024-05-10 3:55PM EDT | 2024-05-22 | 213.40 | 201.70 | 207.00 | +36.20 | +20.43% | 4 | 2 | 14.99% |
| NDXP240523C18125000 | 2024-05-09 10:02AM EDT | 2024-05-23 | 220.65 | 245.30 | 255.60 | 0.00 | - | 1 | 1 | 18.06% |
| NDXP240524C18125000 | 2024-05-10 1:36PM EDT | 2024-05-24 | 256.22 | 257.00 | 266.70 | -1.28 | -0.50% | 4 | 11 | 18.17% |
| NDXP240528C18125000 | 2024-05-09 10:28AM EDT | 2024-05-28 | 235.90 | 264.40 | 275.20 | 0.00 | - | 2 | 0 | 16.43% |
| NDXP240529C18125000 | 2024-05-09 10:02AM EDT | 2024-05-29 | 251.20 | 274.50 | 284.80 | 0.00 | - | 1 | 1 | 16.57% |
| NDXP240531C18125000 | 2024-05-10 1:58PM EDT | 2024-05-31 | 307.70 | 297.30 | 305.10 | +12.90 | +4.38% | 5 | 22 | 16.92% |
| NDXP240607C18125000 | 2024-05-10 2:30PM EDT | 2024-06-07 | 355.58 | 347.80 | 359.00 | +17.97 | +5.32% | 4 | 2 | 17.30% |
| NDX240621C18125000 | 2024-05-10 2:44PM EDT | 2024-06-21 | 443.02 | 439.60 | 447.40 | +3.77 | +0.86% | 4 | 41 | 17.69% |
| NDXP240628C18125000 | 2024-05-09 2:32PM EDT | 2024-06-28 | 481.50 | 483.90 | 493.90 | 0.00 | - | 1 | 2 | 18.12% |
| NDX240719C18125000 | 2024-05-10 10:50AM EDT | 2024-07-19 | 606.50 | 600.00 | 609.00 | +11.32 | +1.90% | 4 | 8 | 18.77% |
| NDX240816C18125000 | 2024-04-24 10:11AM EDT | 2024-08-16 | 604.40 | 747.50 | 757.00 | 0.00 | - | 2 | 3 | 19.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P18125000 | 2024-05-10 4:06PM EDT | 2024-05-13 | 36.97 | 35.50 | 43.60 | -48.93 | -56.96% | 27 | 11 | 11.19% |
| NDXP240514P18125000 | 2024-05-10 10:09AM EDT | 2024-05-14 | 60.95 | 65.00 | 73.20 | -70.85 | -53.76% | 2 | 2 | 13.74% |
| NDXP240516P18125000 | 2024-05-10 4:02PM EDT | 2024-05-16 | 119.00 | 112.40 | 119.50 | -29.92 | -20.09% | 14 | 53 | 16.15% |
| NDX240517P18125000 | 2024-05-10 1:17PM EDT | 2024-05-17 | 119.50 | 115.20 | 123.60 | -20.50 | -14.64% | 12 | 3 | 15.19% |
| NDXP240524P18125000 | 2024-05-10 1:38PM EDT | 2024-05-24 | 213.85 | 196.80 | 205.90 | -517.52 | -70.76% | 4 | 2 | 16.37% |
| NDXP240531P18125000 | 2024-05-07 2:22PM EDT | 2024-05-31 | 290.35 | 225.80 | 232.40 | 0.00 | - | 2 | 2 | 14.76% |
| NDXP240607P18125000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 265.10 | 263.30 | 270.30 | -35.55 | -11.82% | 8 | 4 | 14.64% |
| NDX240621P18125000 | 2024-05-10 2:42PM EDT | 2024-06-21 | 325.71 | 319.80 | 324.00 | -55.79 | -14.62% | 4 | 34 | 14.09% |
| NDXP240628P18125000 | 2024-05-09 2:30PM EDT | 2024-06-28 | 373.88 | 345.20 | 353.10 | 0.00 | - | 1 | 3 | 14.14% |
| NDX240719P18125000 | 2024-04-05 2:54PM EDT | 2024-07-19 | 608.90 | 553.00 | 565.40 | 0.00 | - | 1 | 2 | 18.55% |
| NDX241220P18125000 | 2024-05-02 3:54PM EDT | 2024-12-20 | 1,103.90 | 786.10 | 798.50 | 0.00 | - | - | 10 | 14.45% |
