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
56 625,91 +313,50 (+0,56 %)
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:18625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240514C18625000 | 2024-05-10 3:58PM EDT | 2024-05-14 | 0.75 | 0.35 | 0.85 | -11.10 | -93.67% | 8 | 2 | 12.32% |
| NDXP240515C18625000 | 2024-05-10 11:30AM EDT | 2024-05-15 | 6.80 | 3.70 | 4.50 | -8.60 | -55.84% | 1 | 3 | 13.89% |
| NDXP240516C18625000 | 2024-05-09 3:36PM EDT | 2024-05-16 | 10.70 | 7.00 | 8.30 | 0.00 | - | 1 | 1 | 14.08% |
| NDX240517C18625000 | 2024-05-09 9:36AM EDT | 2024-05-17 | 13.53 | 8.50 | 9.60 | 0.00 | - | 1 | 37 | 13.29% |
| NDXP240521C18625000 | 2024-05-08 9:51AM EDT | 2024-05-21 | 28.64 | 21.20 | 23.00 | 0.00 | - | 1 | 1 | 12.92% |
| NDXP240524C18625000 | 2024-05-09 12:33PM EDT | 2024-05-24 | 59.20 | 57.70 | 60.30 | 0.00 | - | 1 | 2 | 15.75% |
| NDXP240531C18625000 | 2024-05-03 1:06PM EDT | 2024-05-31 | 83.85 | 86.40 | 90.50 | +4.35 | +5.47% | 1 | 1 | 15.08% |
| NDXP240607C18625000 | 2024-05-03 10:32AM EDT | 2024-06-07 | 102.08 | 126.60 | 132.10 | 0.00 | - | 1 | 3 | 15.56% |
| NDXP240614C18625000 | 2024-05-10 3:09PM EDT | 2024-06-14 | 178.70 | 173.20 | 179.80 | +22.25 | +14.22% | 2 | 3 | 16.34% |
| NDX240621C18625000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 167.88 | 202.80 | 206.40 | 0.00 | - | 1 | 6 | 16.10% |
| NDX240719C18625000 | 2024-05-06 12:11PM EDT | 2024-07-19 | 330.60 | 342.80 | 349.80 | 0.00 | - | 1 | 4 | 17.27% |
| NDX240816C18625000 | 2024-03-27 1:52PM EDT | 2024-08-16 | 772.34 | 407.60 | 416.00 | 0.00 | - | 1 | 1 | 16.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18625000 | 2024-04-04 2:21PM EDT | 2024-05-17 | 579.50 | 690.50 | 711.50 | 0.00 | - | 1 | 1 | 46.93% |
| NDX240621P18625000 | 2024-04-02 10:08AM EDT | 2024-06-21 | 786.60 | 1,217.10 | 1,245.40 | 0.00 | - | - | 1 | 40.55% |
| NDX240719P18625000 | 2024-03-07 12:42PM EDT | 2024-07-19 | 796.80 | 818.80 | 830.10 | 0.00 | - | - | 2 | 17.83% |
| NDX240920P18625000 | 2024-05-08 10:27AM EDT | 2024-09-20 | 843.80 | 789.00 | 798.00 | 0.00 | - | - | 1 | 12.12% |
