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
56 511,37 -2 190,23 (-3,73 %)
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:18550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18550000 | 2024-05-10 4:00PM EDT | 2024-05-13 | 0.20 | 0.10 | 0.50 | -0.82 | -80.39% | 103 | 21 | 9.89% |
| NDXP240514C18550000 | 2024-05-10 4:06PM EDT | 2024-05-14 | 1.20 | 0.75 | 1.30 | -4.65 | -79.49% | 11 | 6 | 9.75% |
| NDXP240515C18550000 | 2024-05-07 1:34PM EDT | 2024-05-15 | 32.75 | 7.90 | 9.00 | 0.00 | - | 10 | 11 | 12.55% |
| NDXP240516C18550000 | 2024-05-10 9:40AM EDT | 2024-05-16 | 28.47 | 13.20 | 14.70 | +9.37 | +49.06% | 1 | 1 | 12.97% |
| NDX240517C18550000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 17.60 | 15.40 | 16.80 | -4.45 | -20.18% | 1 | 78 | 12.46% |
| NDXP240520C18550000 | 2024-05-07 1:34PM EDT | 2024-05-20 | 59.25 | 25.60 | 27.90 | 0.00 | - | - | 4 | 12.17% |
| NDXP240522C18550000 | 2024-05-09 3:43PM EDT | 2024-05-22 | 42.50 | 38.90 | 41.10 | 0.00 | - | 1 | 1 | 12.72% |
| NDXP240524C18550000 | 2024-05-02 9:45AM EDT | 2024-05-24 | 28.55 | 76.20 | 79.50 | 0.00 | - | 1 | 4 | 15.46% |
| NDXP240528C18550000 | 2024-05-09 3:50PM EDT | 2024-05-28 | 87.37 | 82.60 | 89.00 | +1.26 | +1.46% | 2 | 10 | 14.37% |
| NDXP240531C18550000 | 2024-05-10 12:50PM EDT | 2024-05-31 | 114.90 | 108.20 | 112.60 | -0.60 | -0.52% | 5 | 3 | 14.94% |
| NDXP240607C18550000 | 2024-05-10 3:42PM EDT | 2024-06-07 | 157.53 | 150.60 | 158.30 | -20.71 | -11.62% | 3 | 6 | 15.55% |
| NDXP240614C18550000 | 2024-05-03 10:00AM EDT | 2024-06-14 | 182.50 | 200.30 | 207.30 | 0.00 | - | 2 | 2 | 16.30% |
| NDX240621C18550000 | 2024-05-10 2:04PM EDT | 2024-06-21 | 233.69 | 231.70 | 234.80 | +2.69 | +1.16% | 2 | 78 | 16.08% |
| NDXP240628C18550000 | 2024-05-02 10:59AM EDT | 2024-06-28 | 131.45 | 270.40 | 277.90 | 0.00 | - | 1 | 13 | 16.61% |
| NDX240719C18550000 | 2024-05-06 12:11PM EDT | 2024-07-19 | 360.90 | 378.00 | 383.00 | 0.00 | - | 1 | 9 | 17.34% |
| NDX240816C18550000 | 2024-05-09 3:50PM EDT | 2024-08-16 | 510.27 | 518.60 | 524.90 | 0.00 | - | 1 | 1 | 18.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18550000 | 2024-03-21 10:43AM EDT | 2024-05-17 | 482.50 | 1,452.50 | 1,472.10 | 0.00 | - | 2 | 3 | 124.24% |
| NDX240621P18550000 | 2024-04-15 1:52PM EDT | 2024-06-21 | 948.60 | 527.80 | 538.60 | 0.00 | - | 1 | 70 | 12.31% |
| NDXP240628P18550000 | 2024-04-15 12:24PM EDT | 2024-06-28 | 798.67 | 551.20 | 561.70 | 0.00 | - | - | 1 | 12.37% |
| NDX240920P18550000 | 2024-05-08 10:26AM EDT | 2024-09-20 | 803.40 | 753.70 | 762.00 | 0.00 | - | - | 2 | 12.36% |
