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
56 362,17 -2 056,03 (-3,52 %)
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:18150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18150000 | 2024-05-10 4:13PM EDT | 2024-05-13 | 52.90 | 47.20 | 59.10 | -12.99 | -19.71% | 280 | 19 | 8.12% |
| NDXP240514C18150000 | 2024-05-10 2:24PM EDT | 2024-05-14 | 89.13 | 82.60 | 86.60 | +2.93 | +3.40% | 8 | 6 | 10.67% |
| NDXP240515C18150000 | 2024-05-10 4:13PM EDT | 2024-05-15 | 125.87 | 123.80 | 127.40 | -5.08 | -3.88% | 5 | 3 | 14.36% |
| NDXP240516C18150000 | 2024-05-09 3:59PM EDT | 2024-05-16 | 135.00 | 134.50 | 142.50 | 0.00 | - | 2 | 3 | 14.73% |
| NDX240517C18150000 | 2024-05-10 4:04PM EDT | 2024-05-17 | 145.98 | 143.80 | 147.40 | +5.81 | +4.14% | 52 | 31 | 14.13% |
| NDXP240520C18150000 | 2024-05-10 2:07PM EDT | 2024-05-20 | 169.65 | 164.40 | 172.50 | +7.25 | +4.46% | 7 | 6 | 13.92% |
| NDXP240521C18150000 | 2024-05-09 3:45PM EDT | 2024-05-21 | 168.55 | 176.40 | 184.00 | 0.00 | - | 1 | 2 | 14.18% |
| NDXP240522C18150000 | 2024-05-09 3:18PM EDT | 2024-05-22 | 190.05 | 187.40 | 192.70 | 0.00 | - | 3 | 3 | 14.24% |
| NDXP240523C18150000 | 2024-05-06 9:57AM EDT | 2024-05-23 | 215.40 | 231.00 | 241.80 | 0.00 | - | - | 1 | 17.28% |
| NDXP240524C18150000 | 2024-05-10 1:36PM EDT | 2024-05-24 | 252.50 | 242.70 | 252.50 | +7.18 | +2.93% | 6 | 17 | 17.40% |
| NDXP240531C18150000 | 2024-05-10 12:51PM EDT | 2024-05-31 | 287.28 | 282.70 | 291.00 | +7.58 | +2.71% | 4 | 26 | 16.42% |
| NDXP240607C18150000 | 2024-05-10 3:05PM EDT | 2024-06-07 | 343.20 | 333.50 | 344.30 | +13.60 | +4.13% | 6 | 10 | 16.88% |
| NDX240621C18150000 | 2024-05-10 2:02PM EDT | 2024-06-21 | 428.29 | 427.40 | 433.00 | +2.02 | +0.47% | 4 | 283 | 17.39% |
| NDXP240628C18150000 | 2024-05-09 2:32PM EDT | 2024-06-28 | 467.15 | 469.20 | 479.20 | 0.00 | - | 1 | 6 | 17.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P18150000 | 2024-05-10 4:10PM EDT | 2024-05-13 | 48.15 | 45.60 | 53.70 | -77.01 | -61.53% | 135 | 12 | 9.00% |
| NDXP240514P18150000 | 2024-05-10 4:13PM EDT | 2024-05-14 | 78.08 | 75.50 | 83.70 | -160.92 | -67.33% | 20 | 1 | 11.76% |
| NDXP240515P18150000 | 2024-05-10 2:18PM EDT | 2024-05-15 | 119.19 | 116.40 | 120.20 | -52.01 | -30.38% | 3 | 1 | 14.83% |
| NDXP240516P18150000 | 2024-05-08 3:00PM EDT | 2024-05-16 | 202.30 | 122.30 | 130.20 | 0.00 | - | 1 | 2 | 14.62% |
| NDX240517P18150000 | 2024-05-10 4:10PM EDT | 2024-05-17 | 131.60 | 129.30 | 132.60 | -38.20 | -22.50% | 10 | 17 | 13.77% |
| NDXP240520P18150000 | 2024-05-07 11:02AM EDT | 2024-05-20 | 198.20 | 147.50 | 155.50 | 0.00 | - | - | 2 | 13.43% |
| NDXP240521P18150000 | 2024-04-30 10:16AM EDT | 2024-05-21 | 507.08 | 153.60 | 163.80 | 0.00 | - | - | 1 | 13.47% |
| NDXP240522P18150000 | 2024-05-10 12:12PM EDT | 2024-05-22 | 185.60 | 162.00 | 174.40 | -330.05 | -64.01% | 1 | 1 | 13.70% |
| NDXP240523P18150000 | 2024-04-30 10:16AM EDT | 2024-05-23 | 526.00 | 198.30 | 209.30 | 0.00 | - | - | 1 | 15.72% |
| NDXP240524P18150000 | 2024-05-10 1:38PM EDT | 2024-05-24 | 225.00 | 207.50 | 216.50 | -81.92 | -26.69% | 4 | 1 | 15.66% |
| NDX240621P18150000 | 2024-05-10 2:04PM EDT | 2024-06-21 | 337.60 | 330.00 | 334.20 | -19.80 | -5.54% | 4 | 297 | 13.83% |
| NDXP240628P18150000 | 2024-04-08 9:44AM EDT | 2024-06-28 | 553.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NDX240719P18150000 | 2024-03-22 10:26AM EDT | 2024-07-19 | 543.50 | 1,183.10 | 1,199.60 | 0.00 | - | 1 | 1 | 38.04% |
| NDX240816P18150000 | 2024-05-03 10:39AM EDT | 2024-08-16 | 693.31 | 499.10 | 504.60 | 0.00 | - | 1 | 0 | 13.60% |
| NDX241220P18150000 | 2024-05-02 1:27PM EDT | 2024-12-20 | 1,135.60 | 795.10 | 807.60 | 0.00 | - | - | 1 | 14.35% |
