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
56 364,34 -2 330,47 (-3,97 %)
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:18450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18450000 | 2024-05-10 3:44PM EDT | 2024-05-13 | 0.67 | 0.25 | 0.40 | -3.73 | -84.77% | 144 | 4 | 7.44% |
| NDXP240514C18450000 | 2024-05-10 4:10PM EDT | 2024-05-14 | 3.75 | 3.20 | 4.10 | -17.18 | -82.08% | 7 | 2 | 9.37% |
| NDXP240515C18450000 | 2024-04-29 9:47AM EDT | 2024-05-15 | 50.80 | 19.60 | 21.10 | 0.00 | - | 1 | 1 | 12.90% |
| NDX240517C18450000 | 2024-05-10 3:29PM EDT | 2024-05-17 | 35.91 | 31.30 | 32.90 | +0.48 | +1.35% | 15 | 50 | 12.76% |
| NDXP240522C18450000 | 2024-05-10 3:55PM EDT | 2024-05-22 | 68.05 | 62.30 | 65.50 | -36.25 | -34.76% | 4 | 3 | 13.05% |
| NDXP240524C18450000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 109.53 | 107.00 | 111.60 | +74.85 | +215.83% | 22 | 3 | 15.90% |
| NDXP240531C18450000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 130.10 | 142.00 | 147.30 | 0.00 | - | 1 | 2 | 15.26% |
| NDXP240607C18450000 | 2024-05-09 9:49AM EDT | 2024-06-07 | 160.21 | 188.10 | 196.70 | 0.00 | - | 1 | 9 | 15.85% |
| NDXP240614C18450000 | 2024-05-10 9:35AM EDT | 2024-06-14 | 276.15 | 240.70 | 248.30 | -5.58 | -1.98% | 2 | 5 | 16.59% |
| NDX240621C18450000 | 2024-05-10 3:13PM EDT | 2024-06-21 | 277.92 | 272.10 | 277.80 | +10.32 | +3.86% | 4 | 12 | 16.39% |
| NDXP240628C18450000 | 2024-05-10 12:36PM EDT | 2024-06-28 | 312.14 | 314.20 | 321.90 | +6.05 | +1.98% | 1 | 3 | 16.88% |
| NDX240719C18450000 | 2024-04-24 11:43AM EDT | 2024-07-19 | 306.30 | 425.30 | 430.40 | 0.00 | - | - | 5 | 17.61% |
| NDX240816C18450000 | 2024-05-02 1:29PM EDT | 2024-08-16 | 364.00 | 568.50 | 575.10 | 0.00 | - | 1 | 6 | 18.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18450000 | 2024-05-09 3:26PM EDT | 2024-05-17 | 358.52 | 309.90 | 325.60 | 0.00 | - | 2 | 4 | 13.32% |
| NDXP240531P18450000 | 2024-05-10 1:48PM EDT | 2024-05-31 | 425.95 | 389.60 | 405.00 | -31.40 | -6.87% | 1 | 2 | 13.29% |
| NDX240621P18450000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 508.36 | 473.10 | 478.50 | 0.00 | - | 2 | 27 | 12.65% |
| NDXP240628P18450000 | 2024-05-10 12:33PM EDT | 2024-06-28 | 514.69 | 495.70 | 505.70 | -842.31 | -62.07% | 1 | 1 | 12.79% |
| NDX241220P18450000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 991.20 | 910.30 | 920.60 | 0.00 | - | - | 8 | 13.43% |
