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
56 303,47 -2 168,01 (-3,71 %)
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:18525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18525000 | 2024-05-10 2:04PM EDT | 2024-05-13 | 0.40 | 0.10 | 0.50 | -7.45 | -94.90% | 4 | 3 | 9.33% |
| NDXP240514C18525000 | 2024-05-10 2:09PM EDT | 2024-05-14 | 2.99 | 1.05 | 1.65 | -3.28 | -52.31% | 4 | 2 | 9.57% |
| NDXP240515C18525000 | 2024-05-09 1:03PM EDT | 2024-05-15 | 16.25 | 10.00 | 11.30 | 0.00 | - | 4 | 4 | 12.63% |
| NDX240517C18525000 | 2024-05-10 2:52PM EDT | 2024-05-17 | 23.21 | 18.60 | 20.00 | -1.99 | -7.90% | 3 | 41 | 12.52% |
| NDXP240520C18525000 | 2024-05-10 11:01AM EDT | 2024-05-20 | 34.00 | 29.70 | 32.10 | +1.24 | +3.79% | 1 | 2 | 12.22% |
| NDXP240522C18525000 | 2024-05-08 3:52PM EDT | 2024-05-22 | 53.60 | 43.90 | 46.40 | 0.00 | - | 17 | 17 | 12.80% |
| NDXP240524C18525000 | 2024-05-10 2:48PM EDT | 2024-05-24 | 87.47 | 83.10 | 86.50 | +12.72 | +17.02% | 1 | 6 | 15.54% |
| NDXP240529C18525000 | 2024-05-06 1:45PM EDT | 2024-05-29 | 112.42 | 97.10 | 105.30 | 0.00 | - | - | 1 | 14.70% |
| NDXP240531C18525000 | 2024-05-06 2:53PM EDT | 2024-05-31 | 131.05 | 115.00 | 121.00 | 0.00 | - | 10 | 8 | 15.04% |
| NDXP240607C18525000 | 2024-05-10 3:42PM EDT | 2024-06-07 | 166.60 | 159.60 | 167.50 | -34.68 | -17.23% | 3 | 14 | 15.63% |
| NDXP240614C18525000 | 2024-05-03 4:10PM EDT | 2024-06-14 | 187.00 | 210.00 | 217.10 | 0.00 | - | 2 | 7 | 16.37% |
| NDX240621C18525000 | 2024-05-10 2:04PM EDT | 2024-06-21 | 243.54 | 241.90 | 245.00 | +28.14 | +13.06% | 2 | 35 | 16.15% |
| NDXP240628C18525000 | 2024-04-30 11:39AM EDT | 2024-06-28 | 201.52 | 280.80 | 288.50 | 0.00 | - | 1 | 1 | 16.67% |
| NDX240719C18525000 | 2024-02-08 1:39PM EDT | 2024-07-19 | 644.88 | 721.20 | 732.60 | 0.00 | - | - | 1 | 28.19% |
| NDX240816C18525000 | 2024-04-25 10:02AM EDT | 2024-08-16 | 302.51 | 530.60 | 537.20 | 0.00 | - | - | 12 | 18.57% |
| NDX240920C18525000 | 2024-05-06 2:17PM EDT | 2024-09-20 | 674.75 | 690.90 | 700.00 | 0.00 | - | - | 10 | 19.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18525000 | 2024-04-19 11:28AM EDT | 2024-05-17 | 1,306.55 | 371.80 | 386.90 | 0.00 | - | 2 | 3 | 13.10% |
| NDXP240524P18525000 | 2024-04-10 1:51PM EDT | 2024-05-24 | 693.17 | 414.80 | 432.30 | 0.00 | - | - | 2 | 13.95% |
| NDXP240531P18525000 | 2024-05-07 2:22PM EDT | 2024-05-31 | 516.17 | 437.80 | 454.00 | 0.00 | - | 1 | 1 | 12.95% |
| NDX240621P18525000 | 2024-05-10 1:15PM EDT | 2024-06-21 | 531.93 | 513.20 | 523.80 | -382.07 | -41.80% | 1 | 18 | 12.43% |
| NDXP240628P18525000 | 2024-03-12 3:12PM EDT | 2024-06-28 | 722.06 | 592.00 | 603.40 | 0.00 | - | 1 | 1 | 14.75% |
| NDX240719P18525000 | 2024-05-08 12:35PM EDT | 2024-07-19 | 656.90 | 588.30 | 594.90 | 0.00 | - | 1 | 1 | 12.06% |
| NDX240920P18525000 | 2024-05-08 10:26AM EDT | 2024-09-20 | 792.10 | 741.80 | 750.20 | 0.00 | - | - | 1 | 12.45% |
| NDX241220P18525000 | 2024-05-06 3:40PM EDT | 2024-12-20 | 1,029.30 | 941.10 | 951.70 | 0.00 | - | - | 13 | 13.20% |
