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
56 655,93 +466,98 (+0,83 %)
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:18425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18425000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 0.45 | 0.35 | 0.50 | -3.65 | -89.02% | 59 | 2 | 7.07% |
| NDXP240515C18425000 | 2024-05-10 3:30PM EDT | 2024-05-15 | 30.00 | 24.00 | 25.60 | -25.00 | -45.45% | 6 | 9 | 13.00% |
| NDXP240516C18425000 | 2024-05-09 11:03AM EDT | 2024-05-16 | 46.48 | 33.20 | 35.00 | 0.00 | - | 10 | 10 | 13.37% |
| NDX240517C18425000 | 2024-05-10 3:38PM EDT | 2024-05-17 | 40.78 | 36.70 | 38.40 | +0.30 | +0.74% | 5 | 14 | 12.85% |
| NDXP240520C18425000 | 2024-05-10 10:05AM EDT | 2024-05-20 | 77.90 | 51.40 | 54.50 | +55.56 | +248.70% | 1 | 9 | 12.51% |
| NDXP240522C18425000 | 2024-05-10 3:03PM EDT | 2024-05-22 | 76.53 | 69.50 | 72.50 | -0.50 | -0.65% | 2 | 2 | 13.10% |
| NDXP240524C18425000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 121.70 | 115.80 | 122.60 | +11.35 | +10.29% | 8 | 3 | 16.16% |
| NDXP240531C18425000 | 2024-05-09 3:00PM EDT | 2024-05-31 | 153.90 | 151.60 | 156.60 | -8.05 | -4.97% | 1 | 4 | 15.32% |
| NDXP240607C18425000 | 2024-05-09 11:46AM EDT | 2024-06-07 | 198.75 | 198.30 | 207.10 | 0.00 | - | 1 | 7 | 15.93% |
| NDXP240614C18425000 | 2024-05-06 10:14AM EDT | 2024-06-14 | 239.92 | 251.50 | 259.10 | 0.00 | - | 5 | 7 | 16.65% |
| NDX240621C18425000 | 2024-05-10 3:13PM EDT | 2024-06-21 | 289.27 | 285.40 | 288.90 | +75.17 | +35.11% | 4 | 29 | 16.45% |
| NDXP240628C18425000 | 2024-05-09 1:57PM EDT | 2024-06-28 | 321.95 | 325.40 | 333.50 | 0.00 | - | 1 | 1 | 16.95% |
| NDX240719C18425000 | 2024-05-09 11:07AM EDT | 2024-07-19 | 441.10 | 435.00 | 443.60 | 0.00 | - | 2 | 4 | 17.70% |
| NDX240816C18425000 | 2024-04-25 4:05PM EDT | 2024-08-16 | 475.55 | 581.20 | 588.00 | 0.00 | - | - | 1 | 18.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18425000 | 2024-04-10 10:40AM EDT | 2024-05-17 | 551.00 | 290.60 | 305.00 | 0.00 | - | 1 | 2 | 13.23% |
| NDXP240521P18425000 | 2024-05-07 9:38AM EDT | 2024-05-21 | 377.40 | 310.50 | 324.80 | 0.00 | - | - | 1 | 12.58% |
| NDX240621P18425000 | 2024-05-10 1:15PM EDT | 2024-06-21 | 475.80 | 459.40 | 465.00 | -312.34 | -39.63% | 1 | 21 | 12.76% |
| NDXP240628P18425000 | 2024-03-14 9:53AM EDT | 2024-06-28 | 765.10 | 716.00 | 731.10 | 0.00 | - | 1 | 1 | 22.07% |
| NDX240719P18425000 | 2024-05-03 10:09AM EDT | 2024-07-19 | 773.80 | 536.30 | 544.30 | 0.00 | - | 2 | 2 | 12.48% |
