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
56 299,97 -2 136,69 (-3,66 %)
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:18275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18275000 | 2024-05-10 3:48PM EDT | 2024-05-13 | 12.40 | 8.00 | 9.20 | -3.40 | -21.52% | 76 | 94 | 6.82% |
| NDXP240514C18275000 | 2024-05-10 4:13PM EDT | 2024-05-14 | 31.23 | 29.70 | 32.10 | -7.27 | -18.88% | 1 | 10 | 9.96% |
| NDXP240515C18275000 | 2024-05-10 3:47PM EDT | 2024-05-15 | 67.81 | 61.80 | 68.70 | -7.19 | -9.59% | 1 | 9 | 13.74% |
| NDXP240516C18275000 | 2024-05-01 12:59PM EDT | 2024-05-16 | 22.40 | 76.00 | 82.20 | 0.00 | - | - | 1 | 14.09% |
| NDX240517C18275000 | 2024-05-10 3:19PM EDT | 2024-05-17 | 92.06 | 81.10 | 86.70 | +5.26 | +6.06% | 6 | 9 | 13.52% |
| NDXP240520C18275000 | 2024-05-08 2:27PM EDT | 2024-05-20 | 107.60 | 103.80 | 107.40 | 0.00 | - | - | 1 | 13.12% |
| NDXP240521C18275000 | 2024-05-07 9:36AM EDT | 2024-05-21 | 159.60 | 114.50 | 121.40 | 0.00 | - | - | 2 | 13.66% |
| NDXP240523C18275000 | 2024-05-09 1:33PM EDT | 2024-05-23 | 205.63 | 167.50 | 177.60 | +36.70 | +21.72% | 1 | 1 | 16.77% |
| NDXP240524C18275000 | 2024-05-10 2:16PM EDT | 2024-05-24 | 188.15 | 178.20 | 182.50 | +26.43 | +16.34% | 8 | 1 | 16.51% |
| NDXP240528C18275000 | 2024-05-09 10:28AM EDT | 2024-05-28 | 166.08 | 185.30 | 195.60 | 0.00 | - | 2 | 0 | 15.39% |
| NDXP240530C18275000 | 2024-05-09 9:42AM EDT | 2024-05-30 | 174.43 | 204.30 | 213.70 | 0.00 | - | 1 | 1 | 15.68% |
| NDXP240531C18275000 | 2024-05-10 12:50PM EDT | 2024-05-31 | 225.32 | 217.00 | 223.60 | +31.07 | +15.99% | 8 | 7 | 15.88% |
| NDXP240607C18275000 | 2024-05-10 2:30PM EDT | 2024-06-07 | 273.93 | 266.80 | 276.50 | +9.58 | +3.62% | 2 | 3 | 16.41% |
| NDXP240614C18275000 | 2024-05-10 1:56PM EDT | 2024-06-14 | 326.75 | 323.00 | 331.50 | +198.45 | +154.68% | 1 | 5 | 17.14% |
| NDX240621C18275000 | 2024-05-10 4:13PM EDT | 2024-06-21 | 361.60 | 358.90 | 363.00 | +23.40 | +6.92% | 12 | 84 | 16.93% |
| NDXP240628C18275000 | 2024-05-06 1:45PM EDT | 2024-06-28 | 389.46 | 400.00 | 409.20 | 0.00 | - | 2 | 10 | 17.42% |
| NDX240719C18275000 | 2024-04-10 1:24PM EDT | 2024-07-19 | 677.10 | 515.80 | 521.80 | 0.00 | - | - | 2 | 18.13% |
| NDX240920C18275000 | 2024-04-29 11:57AM EDT | 2024-09-20 | 729.97 | 825.70 | 837.60 | 0.00 | - | - | 1 | 20.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18275000 | 2024-05-10 1:27PM EDT | 2024-05-17 | 215.00 | 189.30 | 202.50 | -40.32 | -15.79% | 1 | 9 | 13.73% |
| NDXP240520P18275000 | 2024-05-06 9:53AM EDT | 2024-05-20 | 361.60 | 206.10 | 219.10 | 0.00 | - | - | 1 | 12.94% |
| NDXP240522P18275000 | 2024-05-08 9:34AM EDT | 2024-05-22 | 355.60 | 226.50 | 232.70 | 0.00 | - | - | 1 | 12.88% |
| NDXP240528P18275000 | 2024-05-08 1:47PM EDT | 2024-05-28 | 349.16 | 273.50 | 285.40 | 0.00 | - | - | 1 | 13.88% |
| NDXP240531P18275000 | 2024-05-08 2:01PM EDT | 2024-05-31 | 358.45 | 294.60 | 301.80 | 0.00 | - | - | 2 | 13.81% |
| NDX240621P18275000 | 2024-05-10 4:13PM EDT | 2024-06-21 | 386.90 | 385.30 | 389.10 | -52.45 | -11.94% | 9 | 150 | 13.35% |
| NDXP240628P18275000 | 2024-04-10 3:23PM EDT | 2024-06-28 | 628.00 | 409.40 | 418.30 | 0.00 | - | 1 | 2 | 13.47% |
| NDX240719P18275000 | 2024-05-09 3:03PM EDT | 2024-07-19 | 492.00 | 465.90 | 474.40 | 0.00 | - | 5 | 5 | 13.05% |
