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
56 406,97 -731,23 (-1,28 %)
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:18650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18650000 | 2024-05-10 4:00PM EDT | 2024-05-13 | 0.27 | 0.05 | 0.45 | -0.36 | -57.14% | 88 | 17 | 11.91% |
| NDXP240514C18650000 | 2024-05-10 3:43PM EDT | 2024-05-14 | 0.74 | 0.30 | 0.80 | -1.50 | -66.96% | 10 | 3 | 11.07% |
| NDXP240515C18650000 | 2024-05-10 12:56PM EDT | 2024-05-15 | 5.30 | 2.85 | 3.60 | -0.10 | -1.85% | 13 | 2 | 12.44% |
| NDXP240516C18650000 | 2024-05-10 11:51AM EDT | 2024-05-16 | 8.60 | 5.50 | 6.70 | -1.40 | -14.00% | 1 | 2 | 12.79% |
| NDX240517C18650000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 8.15 | 7.20 | 7.90 | -2.83 | -25.77% | 22 | 52 | 12.26% |
| NDXP240520C18650000 | 2024-05-10 3:47PM EDT | 2024-05-20 | 15.20 | 13.50 | 15.20 | -27.30 | -64.24% | 5 | 2 | 11.96% |
| NDXP240524C18650000 | 2024-05-09 12:33PM EDT | 2024-05-24 | 54.10 | 52.40 | 54.90 | 0.00 | - | 1 | 4 | 15.10% |
| NDXP240528C18650000 | 2024-05-08 11:22AM EDT | 2024-05-28 | 62.70 | 57.70 | 64.80 | -5.05 | -7.45% | 5 | 3 | 14.21% |
| NDXP240531C18650000 | 2024-05-10 12:56PM EDT | 2024-05-31 | 86.35 | 79.90 | 83.90 | +44.00 | +103.90% | 1 | 1 | 14.64% |
| NDXP240607C18650000 | 2024-04-26 10:41AM EDT | 2024-06-07 | 114.05 | 119.00 | 124.40 | 0.00 | - | 1 | 1 | 15.21% |
| NDXP240614C18650000 | 2024-05-08 10:17AM EDT | 2024-06-14 | 164.10 | 164.80 | 171.20 | 0.00 | - | - | 2 | 16.04% |
| NDX240621C18650000 | 2024-05-10 1:12PM EDT | 2024-06-21 | 191.65 | 193.80 | 196.80 | +1.65 | +0.87% | 1 | 43 | 15.81% |
| NDXP240628C18650000 | 2024-05-10 12:36PM EDT | 2024-06-28 | 230.38 | 231.10 | 238.00 | -426.32 | -64.92% | 1 | 1 | 16.35% |
| NDX240719C18650000 | 2024-05-10 1:45PM EDT | 2024-07-19 | 325.60 | 334.50 | 339.10 | +40.20 | +14.09% | 3 | 17 | 17.08% |
| NDX240816C18650000 | 2024-04-19 10:01AM EDT | 2024-08-16 | 338.30 | 471.50 | 478.00 | 0.00 | - | 1 | 4 | 18.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P18650000 | 2024-05-08 9:31AM EDT | 2024-05-13 | 646.94 | 488.60 | 504.30 | 0.00 | - | - | 1 | 21.95% |
| NDX240517P18650000 | 2024-04-04 12:05PM EDT | 2024-05-17 | 501.40 | 713.10 | 734.40 | 0.00 | - | 2 | 0 | 44.09% |
| NDX240621P18650000 | 2024-04-15 1:52PM EDT | 2024-06-21 | 1,014.33 | 589.00 | 600.10 | 0.00 | - | 1 | 35 | 11.78% |
| NDX240719P18650000 | 2024-04-10 3:24PM EDT | 2024-07-19 | 861.30 | 656.20 | 664.20 | 0.00 | - | - | 1 | 11.50% |
| NDX241220P18650000 | 2024-05-06 3:42PM EDT | 2024-12-20 | 1,083.10 | 994.60 | 1,005.80 | 0.00 | - | - | 13 | 12.81% |
