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
56 317,75 -2 145,05 (-3,67 %)
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:18475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18475000 | 2024-05-10 2:16PM EDT | 2024-05-13 | 0.76 | 0.20 | 0.60 | -2.04 | -72.86% | 37 | 0 | 8.42% |
| NDXP240515C18475000 | 2024-05-08 11:29AM EDT | 2024-05-15 | 27.66 | 15.90 | 17.30 | 0.00 | - | - | 1 | 12.81% |
| NDXP240516C18475000 | 2024-05-10 4:05PM EDT | 2024-05-16 | 24.55 | 23.50 | 25.10 | -1.58 | -6.05% | 1 | 1 | 13.18% |
| NDX240517C18475000 | 2024-05-10 2:52PM EDT | 2024-05-17 | 31.69 | 26.50 | 27.90 | -3.71 | -10.48% | 19 | 19 | 12.65% |
| NDXP240520C18475000 | 2024-05-09 3:47PM EDT | 2024-05-20 | 41.90 | 39.40 | 42.20 | 0.00 | - | 2 | 2 | 12.36% |
| NDXP240524C18475000 | 2024-05-10 2:16PM EDT | 2024-05-24 | 106.95 | 98.60 | 102.00 | +5.25 | +5.16% | 2 | 4 | 15.72% |
| NDXP240528C18475000 | 2024-05-09 2:59PM EDT | 2024-05-28 | 118.50 | 105.30 | 113.70 | 0.00 | - | 4 | 4 | 14.69% |
| NDXP240531C18475000 | 2024-04-26 9:55AM EDT | 2024-05-31 | 113.30 | 133.00 | 138.00 | 0.00 | - | 2 | 4 | 15.17% |
| NDXP240607C18475000 | 2024-05-10 2:30PM EDT | 2024-06-07 | 184.26 | 178.20 | 186.50 | +33.28 | +22.04% | 4 | 7 | 15.77% |
| NDXP240614C18475000 | 2024-05-10 2:25PM EDT | 2024-06-14 | 236.64 | 230.20 | 237.60 | +51.40 | +27.75% | 4 | 1 | 16.51% |
| NDX240621C18475000 | 2024-05-06 12:20PM EDT | 2024-06-21 | 247.40 | 263.10 | 266.30 | 0.00 | - | 1 | 88 | 16.29% |
| NDXP240628C18475000 | 2024-05-08 10:12AM EDT | 2024-06-28 | 295.60 | 302.60 | 310.50 | 0.00 | - | 1 | 3 | 16.81% |
| NDX240719C18475000 | 2024-05-02 2:05PM EDT | 2024-07-19 | 239.60 | 410.60 | 418.30 | 0.00 | - | 1 | 4 | 17.54% |
| NDX240816C18475000 | 2024-04-01 11:02AM EDT | 2024-08-16 | 869.60 | 315.40 | 319.40 | 0.00 | - | - | 1 | 12.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18475000 | 2024-04-01 11:21AM EDT | 2024-05-17 | 495.40 | 1,105.20 | 1,125.40 | 0.00 | - | 1 | 2 | 93.96% |
| NDX240621P18475000 | 2024-04-03 3:02PM EDT | 2024-06-21 | 614.50 | 671.70 | 686.40 | 0.00 | - | 25 | 90 | 20.76% |
| NDX240816P18475000 | 2024-05-06 1:02PM EDT | 2024-08-16 | 746.63 | 639.70 | 646.90 | 0.00 | - | - | 10 | 12.52% |
| NDX241220P18475000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 991.30 | 920.50 | 930.90 | 0.00 | - | - | 8 | 13.36% |
