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
56 540,24 +193,57 (+0,34 %)
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:18325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18325000 | 2024-05-10 4:00PM EDT | 2024-05-13 | 3.40 | 2.70 | 3.50 | -7.71 | -69.40% | 15 | 21 | 6.74% |
| NDXP240515C18325000 | 2024-05-10 11:11AM EDT | 2024-05-15 | 50.03 | 49.00 | 51.00 | -5.47 | -9.86% | 1 | 2 | 13.48% |
| NDX240517C18325000 | 2024-05-10 1:28PM EDT | 2024-05-17 | 64.67 | 63.20 | 67.70 | -8.33 | -11.41% | 37 | 258 | 13.29% |
| NDXP240523C18325000 | 2024-05-09 11:46AM EDT | 2024-05-23 | 145.20 | 144.40 | 154.90 | 0.00 | - | 1 | 1 | 16.56% |
| NDXP240524C18325000 | 2024-05-06 1:01PM EDT | 2024-05-24 | 159.80 | 155.40 | 160.00 | 0.00 | - | 1 | 9 | 16.33% |
| NDXP240528C18325000 | 2024-05-06 12:58PM EDT | 2024-05-28 | 165.60 | 162.70 | 172.50 | 0.00 | - | - | 1 | 15.21% |
| NDXP240529C18325000 | 2024-05-03 2:36PM EDT | 2024-05-29 | 157.05 | 171.90 | 181.50 | 0.00 | - | 1 | 1 | 15.36% |
| NDXP240531C18325000 | 2024-05-02 3:04PM EDT | 2024-05-31 | 89.30 | 191.10 | 200.00 | 0.00 | - | 11 | 12 | 15.70% |
| NDXP240607C18325000 | 2024-05-10 3:19PM EDT | 2024-06-07 | 253.15 | 242.60 | 252.20 | +39.78 | +18.64% | 3 | 9 | 16.25% |
| NDXP240614C18325000 | 2024-05-09 1:06PM EDT | 2024-06-14 | 302.09 | 298.00 | 306.40 | 0.00 | - | 3 | 2 | 16.98% |
| NDX240621C18325000 | 2024-05-10 2:46PM EDT | 2024-06-21 | 334.43 | 333.20 | 337.10 | +13.45 | +4.19% | 5 | 43 | 16.76% |
| NDXP240628C18325000 | 2024-04-23 10:46AM EDT | 2024-06-28 | 242.65 | 374.10 | 383.00 | 0.00 | - | - | 1 | 17.26% |
| NDX240719C18325000 | 2024-05-08 9:46AM EDT | 2024-07-19 | 460.50 | 488.90 | 494.60 | 0.00 | - | 10 | 12 | 17.97% |
| NDX240816C18325000 | 2024-05-07 11:55AM EDT | 2024-08-16 | 676.35 | 634.10 | 641.60 | 0.00 | - | 10 | 10 | 19.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240515P18325000 | 2024-05-01 10:45AM EDT | 2024-05-15 | 930.06 | 209.90 | 224.70 | 0.00 | - | - | 1 | 14.82% |
| NDXP240516P18325000 | 2024-05-09 10:05AM EDT | 2024-05-16 | 186.40 | 217.50 | 232.20 | -105.05 | -36.04% | 1 | 1 | 14.44% |
| NDX240517P18325000 | 2024-05-06 10:50AM EDT | 2024-05-17 | 226.42 | 219.90 | 234.00 | -163.38 | -41.91% | 1 | 152 | 13.57% |
| NDXP240531P18325000 | 2024-04-19 10:50AM EDT | 2024-05-31 | 1,077.61 | 320.70 | 328.50 | 0.00 | - | 3 | 1 | 13.62% |
| NDX240621P18325000 | 2024-05-10 2:04PM EDT | 2024-06-21 | 417.34 | 406.60 | 413.20 | -209.76 | -33.45% | 2 | 17 | 13.16% |
| NDXP240628P18325000 | 2024-05-03 10:08AM EDT | 2024-06-28 | 660.20 | 432.80 | 442.00 | 0.00 | - | 1 | 10 | 13.28% |
| NDX240719P18325000 | 2024-05-09 3:15PM EDT | 2024-07-19 | 518.00 | 488.30 | 496.50 | 0.00 | - | 8 | 8 | 12.85% |
| NDX240816P18325000 | 2024-02-23 3:51PM EDT | 2024-08-16 | 851.70 | 662.10 | 670.10 | 0.00 | - | 3 | 3 | 15.51% |
| NDX240920P18325000 | 2024-05-08 10:26AM EDT | 2024-09-20 | 702.00 | 653.50 | 662.10 | 0.00 | - | - | 1 | 13.13% |
