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
56 549,22 +252,73 (+0,45 %)
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:18350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18350000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 1.83 | 1.60 | 2.25 | -5.92 | -76.39% | 191 | 71 | 8.39% |
| NDXP240514C18350000 | 2024-05-10 9:37AM EDT | 2024-05-14 | 16.10 | 12.80 | 14.60 | -6.00 | -27.15% | 2 | 3 | 11.12% |
| NDXP240515C18350000 | 2024-05-08 11:28AM EDT | 2024-05-15 | 54.22 | 41.50 | 43.50 | -0.88 | -1.60% | 1 | 1 | 14.93% |
| NDXP240516C18350000 | 2024-05-09 3:59PM EDT | 2024-05-16 | 93.25 | 52.90 | 55.20 | +39.05 | +72.05% | 1 | 3 | 15.02% |
| NDX240517C18350000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 57.10 | 57.10 | 59.40 | -1.50 | -2.56% | 8 | 16 | 14.25% |
| NDXP240520C18350000 | 2024-05-07 9:45AM EDT | 2024-05-20 | 116.37 | 75.00 | 81.00 | 0.00 | - | 1 | 6 | 13.79% |
| NDXP240521C18350000 | 2024-05-09 3:19PM EDT | 2024-05-21 | 90.00 | 85.00 | 88.50 | 0.00 | - | 3 | 1 | 13.78% |
| NDXP240522C18350000 | 2024-05-10 11:01AM EDT | 2024-05-22 | 98.08 | 94.80 | 100.60 | -6.42 | -6.14% | 3 | 8 | 14.19% |
| NDXP240523C18350000 | 2024-05-09 11:41AM EDT | 2024-05-23 | 140.01 | 134.00 | 144.80 | 0.00 | - | 1 | 2 | 17.18% |
| NDXP240524C18350000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 153.17 | 145.00 | 149.00 | +2.82 | +1.88% | 2 | 3 | 16.82% |
| NDXP240528C18350000 | 2024-05-07 1:33PM EDT | 2024-05-28 | 195.89 | 151.90 | 161.40 | 0.00 | - | - | 7 | 15.54% |
| NDXP240531C18350000 | 2024-05-10 12:56PM EDT | 2024-05-31 | 192.88 | 182.00 | 189.00 | +108.78 | +129.35% | 2 | 16 | 16.02% |
| NDXP240607C18350000 | 2024-05-10 3:42PM EDT | 2024-06-07 | 239.47 | 231.00 | 240.40 | +134.87 | +128.94% | 6 | 1 | 16.46% |
| NDXP240614C18350000 | 2024-05-09 2:39PM EDT | 2024-06-14 | 290.60 | 286.00 | 294.20 | 0.00 | - | 1 | 1 | 17.15% |
| NDX240621C18350000 | 2024-05-10 2:46PM EDT | 2024-06-21 | 321.87 | 321.00 | 324.60 | +9.67 | +3.10% | 4 | 53 | 16.88% |
| NDXP240628C18350000 | 2024-04-23 10:46AM EDT | 2024-06-28 | 234.97 | 361.50 | 370.30 | 0.00 | - | 1 | 2 | 17.36% |
| NDX240719C18350000 | 2024-05-08 9:46AM EDT | 2024-07-19 | 448.10 | 475.80 | 481.80 | 0.00 | - | 10 | 13 | 18.04% |
| NDX240816C18350000 | 2024-04-11 12:41PM EDT | 2024-08-16 | 832.40 | 620.70 | 628.00 | 0.00 | - | - | 3 | 19.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18350000 | 2024-05-09 3:00PM EDT | 2024-05-17 | 270.97 | 236.30 | 250.80 | 0.00 | - | 10 | 10 | 14.57% |
| NDXP240524P18350000 | 2024-05-10 2:10PM EDT | 2024-05-24 | 310.42 | 302.40 | 319.20 | -535.05 | -63.28% | 3 | 1 | 15.39% |
| NDXP240530P18350000 | 2024-05-09 3:40PM EDT | 2024-05-30 | 374.70 | 328.40 | 339.80 | 0.00 | - | 1 | 1 | 14.05% |
| NDXP240531P18350000 | 2024-05-10 12:54PM EDT | 2024-05-31 | 365.15 | 333.00 | 342.80 | -30.20 | -7.64% | 2 | 2 | 13.88% |
| NDXP240614P18350000 | 2024-04-26 2:57PM EDT | 2024-06-14 | 752.48 | 405.10 | 414.70 | 0.00 | - | 14 | 7 | 14.01% |
| NDX240621P18350000 | 2024-05-10 2:04PM EDT | 2024-06-21 | 429.69 | 421.30 | 425.90 | -33.96 | -7.32% | 2 | 119 | 13.23% |
| NDXP240628P18350000 | 2024-03-07 12:24PM EDT | 2024-06-28 | 642.30 | 640.00 | 648.70 | 0.00 | - | - | 10 | 20.80% |
