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
56 454,18 -69,62 (-0,12 %)
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:18250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18250000 | 2024-05-10 4:10PM EDT | 2024-05-13 | 13.68 | 12.10 | 14.10 | -9.47 | -40.91% | 211 | 14 | 8.43% |
| NDXP240514C18250000 | 2024-05-10 4:13PM EDT | 2024-05-14 | 39.35 | 35.40 | 40.30 | -6.05 | -13.33% | 2 | 3 | 11.64% |
| NDXP240515C18250000 | 2024-05-10 3:47PM EDT | 2024-05-15 | 77.72 | 71.50 | 78.90 | +6.37 | +8.93% | 6 | 6 | 15.52% |
| NDXP240516C18250000 | 2024-05-10 9:42AM EDT | 2024-05-16 | 141.50 | 87.10 | 93.00 | +37.90 | +36.58% | 16 | 16 | 15.61% |
| NDX240517C18250000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 97.55 | 91.90 | 97.50 | -0.25 | -0.26% | 9 | 164 | 14.75% |
| NDXP240520C18250000 | 2024-05-08 2:27PM EDT | 2024-05-20 | 163.00 | 115.00 | 118.50 | +45.75 | +39.02% | 1 | 92 | 13.94% |
| NDXP240521C18250000 | 2024-05-10 11:22AM EDT | 2024-05-21 | 124.42 | 126.00 | 132.40 | +6.92 | +5.89% | 3 | 1 | 14.41% |
| NDXP240522C18250000 | 2024-05-10 3:49PM EDT | 2024-05-22 | 137.30 | 136.90 | 144.90 | +10.35 | +8.15% | 2 | 1 | 14.75% |
| NDXP240523C18250000 | 2024-05-09 12:37PM EDT | 2024-05-23 | 176.71 | 178.50 | 189.50 | 0.00 | - | 1 | 1 | 17.55% |
| NDXP240524C18250000 | 2024-05-10 3:00PM EDT | 2024-05-24 | 192.52 | 190.80 | 195.00 | +4.87 | +2.60% | 10 | 10 | 17.27% |
| NDXP240531C18250000 | 2024-05-10 10:11AM EDT | 2024-05-31 | 254.80 | 226.30 | 236.80 | +57.98 | +29.46% | 1 | 8 | 16.41% |
| NDXP240607C18250000 | 2024-05-10 3:46PM EDT | 2024-06-07 | 283.85 | 279.20 | 289.40 | -42.75 | -13.09% | 3 | 3 | 16.80% |
| NDXP240614C18250000 | 2024-05-10 11:18AM EDT | 2024-06-14 | 334.20 | 335.90 | 344.80 | +9.20 | +2.83% | 10 | 2 | 17.48% |
| NDX240621C18250000 | 2024-05-10 11:18AM EDT | 2024-06-21 | 367.10 | 372.40 | 376.30 | -0.30 | -0.08% | 10 | 185 | 17.22% |
| NDXP240628C18250000 | 2024-05-10 3:18PM EDT | 2024-06-28 | 421.60 | 413.90 | 422.60 | +7.60 | +1.84% | 5 | 10 | 17.68% |
| NDX240719C18250000 | 2024-05-09 2:37PM EDT | 2024-07-19 | 525.89 | 529.60 | 535.70 | 0.00 | - | 2 | 3 | 18.34% |
| NDX240816C18250000 | 2024-05-09 2:43PM EDT | 2024-08-16 | 674.21 | 675.60 | 684.60 | 0.00 | - | 2 | 5 | 19.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18250000 | 2024-05-10 3:30PM EDT | 2024-05-17 | 180.40 | 179.00 | 183.90 | -32.55 | -15.29% | 8 | 19 | 14.48% |
| NDXP240520P18250000 | 2024-05-08 9:36AM EDT | 2024-05-20 | 325.35 | 196.20 | 201.80 | 0.00 | - | - | 3 | 13.45% |
| NDXP240521P18250000 | 2024-05-09 9:37AM EDT | 2024-05-21 | 227.19 | 205.00 | 210.60 | -54.11 | -19.24% | 2 | 1 | 13.51% |
| NDXP240522P18250000 | 2024-05-08 9:34AM EDT | 2024-05-22 | 339.00 | 213.10 | 218.90 | 0.00 | - | - | 1 | 13.55% |
| NDXP240531P18250000 | 2024-05-08 1:59PM EDT | 2024-05-31 | 346.75 | 281.50 | 289.80 | 0.00 | - | - | 1 | 14.29% |
| NDXP240607P18250000 | 2024-04-25 11:59AM EDT | 2024-06-07 | 998.00 | 315.90 | 326.50 | 0.00 | - | 29 | 23 | 14.17% |
| NDXP240614P18250000 | 2024-04-26 12:37PM EDT | 2024-06-14 | 683.70 | 356.50 | 365.40 | 0.00 | - | 1 | 1 | 14.40% |
| NDX240621P18250000 | 2024-05-10 11:53AM EDT | 2024-06-21 | 379.59 | 373.80 | 378.00 | -49.01 | -11.43% | 3 | 192 | 13.63% |
| NDXP240628P18250000 | 2024-04-10 3:24PM EDT | 2024-06-28 | 407.05 | 398.00 | 406.70 | -207.45 | -33.76% | 1 | 3 | 13.70% |
| NDX240719P18250000 | 2024-05-09 2:37PM EDT | 2024-07-19 | 483.06 | 457.70 | 462.90 | 0.00 | - | 2 | 3 | 13.21% |
| NDX240816P18250000 | 2024-05-09 2:42PM EDT | 2024-08-16 | 563.34 | 539.40 | 545.40 | 0.00 | - | 10 | 19 | 13.36% |
| NDX240920P18250000 | 2024-05-08 10:27AM EDT | 2024-09-20 | 671.80 | 622.20 | 630.80 | 0.00 | - | - | 2 | 13.41% |
