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
56 674,16 +161,28 (+0,29 %)
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:18175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18175000 | 2024-05-10 3:55PM EDT | 2024-05-13 | 49.80 | 34.50 | 46.10 | -14.55 | -22.61% | 59 | 1 | 8.02% |
| NDXP240514C18175000 | 2024-05-10 2:11PM EDT | 2024-05-14 | 82.75 | 65.70 | 77.40 | +7.35 | +9.75% | 8 | 11 | 11.09% |
| NDXP240515C18175000 | 2024-05-03 11:37AM EDT | 2024-05-15 | 105.45 | 106.40 | 114.20 | +15.25 | +16.91% | 1 | 7 | 14.26% |
| NDXP240516C18175000 | 2024-05-10 9:52AM EDT | 2024-05-16 | 178.24 | 121.30 | 129.00 | +52.28 | +41.51% | 1 | 51 | 14.61% |
| NDX240517C18175000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 140.07 | 130.20 | 133.80 | +2.85 | +2.08% | 12 | 151 | 14.01% |
| NDXP240520C18175000 | 2024-05-03 2:11PM EDT | 2024-05-20 | 136.35 | 151.50 | 155.70 | 0.00 | - | 1 | 1 | 13.54% |
| NDXP240521C18175000 | 2024-05-09 10:52AM EDT | 2024-05-21 | 169.23 | 163.00 | 170.30 | 0.00 | - | 2 | 1 | 14.08% |
| NDXP240522C18175000 | 2024-05-10 9:40AM EDT | 2024-05-22 | 227.29 | 170.30 | 182.60 | +50.44 | +28.52% | 2 | 3 | 14.41% |
| NDXP240524C18175000 | 2024-04-25 9:51AM EDT | 2024-05-24 | 83.66 | 229.20 | 234.40 | 0.00 | - | 10 | 2 | 16.99% |
| NDXP240528C18175000 | 2024-05-10 12:08PM EDT | 2024-05-28 | 238.51 | 236.10 | 247.20 | +10.38 | +4.55% | 1 | 1 | 15.78% |
| NDXP240531C18175000 | 2024-05-02 2:37PM EDT | 2024-05-31 | 126.00 | 266.10 | 276.40 | 0.00 | - | 2 | 4 | 16.29% |
| NDXP240607C18175000 | 2024-05-10 3:05PM EDT | 2024-06-07 | 328.49 | 319.50 | 330.10 | +12.39 | +3.92% | 12 | 6 | 16.78% |
| NDX240621C18175000 | 2024-05-10 2:02PM EDT | 2024-06-21 | 413.73 | 413.70 | 418.10 | +24.33 | +6.25% | 4 | 78 | 17.28% |
| NDXP240628C18175000 | 2024-04-22 2:21PM EDT | 2024-06-28 | 263.05 | 455.10 | 464.40 | 0.00 | - | 1 | 1 | 17.74% |
| NDX240719C18175000 | 2024-04-10 10:33AM EDT | 2024-07-19 | 730.60 | 571.00 | 579.40 | 0.00 | - | 1 | 2 | 18.47% |
| NDX240816C18175000 | 2024-04-15 12:16PM EDT | 2024-08-16 | 882.60 | 718.80 | 727.80 | 0.00 | - | - | 2 | 19.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240514P18175000 | 2024-05-09 3:37PM EDT | 2024-05-14 | 124.65 | 87.00 | 91.00 | 0.00 | - | 4 | 4 | 11.06% |
| NDX240517P18175000 | 2024-05-10 3:26PM EDT | 2024-05-17 | 138.40 | 140.50 | 144.10 | -75.20 | -35.21% | 6 | 22 | 13.66% |
| NDXP240531P18175000 | 2024-05-07 10:16AM EDT | 2024-05-31 | 308.20 | 246.90 | 254.40 | 0.00 | - | - | 2 | 14.24% |
| NDXP240614P18175000 | 2024-04-30 10:33AM EDT | 2024-06-14 | 644.25 | 323.00 | 331.30 | 0.00 | - | - | 6 | 14.46% |
| NDX240621P18175000 | 2024-05-10 2:04PM EDT | 2024-06-21 | 348.10 | 341.20 | 344.70 | -54.10 | -13.45% | 5 | 74 | 13.74% |
| NDXP240628P18175000 | 2024-05-06 10:51AM EDT | 2024-06-28 | 488.47 | 365.40 | 373.70 | 0.00 | - | - | 2 | 13.82% |
| NDX240719P18175000 | 2024-03-26 10:39AM EDT | 2024-07-19 | 525.70 | 1,037.00 | 1,054.60 | 0.00 | - | 1 | 1 | 33.04% |
| NDX240816P18175000 | 2024-03-01 1:32PM EDT | 2024-08-16 | 671.26 | 611.80 | 619.10 | 0.00 | - | 1 | 1 | 16.31% |
