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
56 611,96 +541,40 (+0,97 %)
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:18225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18225000 | 2024-05-10 4:01PM EDT | 2024-05-13 | 20.63 | 18.50 | 20.90 | -20.17 | -49.44% | 142 | 11 | 6.98% |
| NDXP240514C18225000 | 2024-05-10 3:47PM EDT | 2024-05-14 | 50.25 | 42.90 | 50.10 | -2.15 | -4.10% | 1 | 4 | 10.25% |
| NDXP240515C18225000 | 2024-05-10 10:40AM EDT | 2024-05-15 | 87.35 | 83.60 | 89.80 | +9.05 | +11.56% | 11 | 2 | 14.01% |
| NDXP240516C18225000 | 2024-05-06 9:39AM EDT | 2024-05-16 | 103.00 | 96.60 | 104.10 | 0.00 | - | - | 1 | 14.35% |
| NDX240517C18225000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 107.00 | 102.40 | 108.90 | -5.89 | -5.22% | 13 | 34 | 13.78% |
| NDXP240520C18225000 | 2024-05-02 4:00PM EDT | 2024-05-20 | 176.43 | 126.50 | 133.20 | +124.03 | +236.70% | 1 | 1 | 13.58% |
| NDXP240521C18225000 | 2024-05-09 1:33PM EDT | 2024-05-21 | 141.64 | 137.50 | 141.90 | 0.00 | - | 1 | 1 | 13.64% |
| NDXP240522C18225000 | 2024-04-26 12:55PM EDT | 2024-05-22 | 153.40 | 144.90 | 156.90 | 0.00 | - | 4 | 4 | 14.21% |
| NDXP240523C18225000 | 2024-05-06 10:15AM EDT | 2024-05-23 | 183.83 | 191.70 | 201.90 | 0.00 | - | 2 | 2 | 16.97% |
| NDXP240524C18225000 | 2024-05-10 3:00PM EDT | 2024-05-24 | 205.06 | 202.80 | 207.60 | +18.06 | +9.66% | 6 | 2 | 16.75% |
| NDXP240531C18225000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 207.15 | 242.30 | 248.90 | 0.00 | - | 1 | 7 | 16.06% |
| NDXP240607C18225000 | 2024-05-07 10:49AM EDT | 2024-06-07 | 324.70 | 292.40 | 302.60 | 0.00 | - | 1 | 2 | 16.59% |
| NDX240621C18225000 | 2024-05-10 12:24PM EDT | 2024-06-21 | 383.00 | 385.80 | 390.00 | +19.90 | +5.48% | 98 | 161 | 17.10% |
| NDXP240628C18225000 | 2024-05-03 1:15PM EDT | 2024-06-28 | 366.42 | 426.90 | 436.20 | 0.00 | - | 1 | 2 | 17.58% |
| NDX240719C18225000 | 2024-04-05 12:02PM EDT | 2024-07-19 | 805.50 | 477.60 | 489.70 | 0.00 | - | 1 | 2 | 16.39% |
| NDX240816C18225000 | 2024-04-10 2:43PM EDT | 2024-08-16 | 827.53 | 690.00 | 699.00 | 0.00 | - | - | 1 | 19.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P18225000 | 2024-05-10 4:10PM EDT | 2024-05-13 | 90.00 | 83.40 | 98.40 | -381.58 | -80.92% | 11 | 1 | 9.31% |
| NDXP240516P18225000 | 2024-05-09 10:05AM EDT | 2024-05-16 | 136.40 | 162.40 | 167.80 | -90.14 | -39.79% | 1 | 1 | 14.34% |
| NDX240517P18225000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 161.80 | 165.60 | 169.80 | -66.75 | -29.21% | 1 | 31 | 13.48% |
| NDXP240520P18225000 | 2024-05-06 9:51AM EDT | 2024-05-20 | 330.10 | 183.20 | 188.10 | 0.00 | - | - | 1 | 12.83% |
| NDXP240522P18225000 | 2024-05-08 9:35AM EDT | 2024-05-22 | 320.50 | 200.40 | 205.70 | 0.00 | - | - | 1 | 13.07% |
| NDXP240523P18225000 | 2024-05-09 9:35AM EDT | 2024-05-23 | 288.70 | 232.20 | 244.30 | 0.00 | - | 1 | 1 | 15.40% |
| NDXP240531P18225000 | 2024-05-08 1:58PM EDT | 2024-05-31 | 333.64 | 269.80 | 277.50 | 0.00 | - | - | 1 | 14.03% |
| NDXP240614P18225000 | 2024-05-06 3:52PM EDT | 2024-06-14 | 436.19 | 345.20 | 353.70 | 0.00 | - | - | 4 | 14.28% |
| NDX240621P18225000 | 2024-05-10 2:45PM EDT | 2024-06-21 | 368.35 | 362.50 | 366.20 | -21.95 | -5.62% | 99 | 154 | 13.54% |
| NDXP240628P18225000 | 2024-03-13 3:52PM EDT | 2024-06-28 | 636.62 | 622.50 | 636.40 | 0.00 | - | 1 | 2 | 22.72% |
| NDX240719P18225000 | 2024-03-21 10:54AM EDT | 2024-07-19 | 529.20 | 1,233.70 | 1,250.60 | 0.00 | - | - | 1 | 38.38% |
