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
56 597,69 +137,65 (+0,24 %)
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:18750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18750000 | 2024-05-10 3:00PM EDT | 2024-05-13 | 0.25 | 0.05 | 0.40 | -0.56 | -69.14% | 8 | 17 | 16.92% |
| NDXP240515C18750000 | 2024-05-10 9:47AM EDT | 2024-05-15 | 4.72 | 1.05 | 1.70 | -3.86 | -44.99% | 4 | 4 | 14.38% |
| NDXP240516C18750000 | 2024-05-07 11:13AM EDT | 2024-05-16 | 16.43 | 2.25 | 3.10 | 0.00 | - | - | 1 | 14.11% |
| NDX240517C18750000 | 2024-05-10 3:38PM EDT | 2024-05-17 | 4.30 | 2.90 | 3.70 | -3.00 | -41.10% | 5 | 28 | 13.27% |
| NDXP240520C18750000 | 2024-05-10 1:25PM EDT | 2024-05-20 | 8.44 | 6.80 | 8.00 | -10.17 | -54.65% | 3 | 3 | 12.52% |
| NDXP240521C18750000 | 2024-05-08 10:51AM EDT | 2024-05-21 | 22.30 | 9.80 | 11.00 | 0.00 | - | 1 | 12 | 12.72% |
| NDXP240524C18750000 | 2024-05-09 3:26PM EDT | 2024-05-24 | 37.70 | 34.80 | 36.90 | 0.00 | - | 1 | 44 | 15.39% |
| NDXP240528C18750000 | 2024-05-09 3:26PM EDT | 2024-05-28 | 43.42 | 38.70 | 44.00 | 0.00 | - | 1 | 1 | 14.25% |
| NDXP240531C18750000 | 2024-05-08 3:38PM EDT | 2024-05-31 | 62.50 | 57.50 | 61.00 | 0.00 | - | 4 | 9 | 14.73% |
| NDXP240606C18750000 | 2024-05-07 11:06AM EDT | 2024-06-06 | 115.00 | 81.40 | 88.00 | 0.00 | - | - | 0 | 14.91% |
| NDXP240607C18750000 | 2024-05-10 2:30PM EDT | 2024-06-07 | 96.75 | 92.20 | 96.80 | -0.05 | -0.05% | 2 | 8 | 15.23% |
| NDXP240614C18750000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 139.63 | 134.00 | 139.00 | -8.62 | -5.81% | 1 | 19 | 15.99% |
| NDX240621C18750000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 158.88 | 160.50 | 163.50 | +1.46 | +0.93% | 1 | 19 | 15.77% |
| NDXP240628C18750000 | 2024-05-03 10:08AM EDT | 2024-06-28 | 162.60 | 195.70 | 202.10 | 0.00 | - | 4 | 8 | 16.27% |
| NDX240719C18750000 | 2024-05-02 10:10AM EDT | 2024-07-19 | 138.96 | 294.00 | 298.10 | 0.00 | - | 1 | 13 | 16.95% |
| NDX240816C18750000 | 2024-05-09 1:47PM EDT | 2024-08-16 | 425.70 | 427.80 | 432.90 | 0.00 | - | 27 | 28 | 18.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18750000 | 2024-03-13 2:00PM EDT | 2024-05-17 | 763.31 | 776.10 | 790.40 | 0.00 | - | 2 | 2 | 45.98% |
| NDXP240521P18750000 | 2024-04-29 2:28PM EDT | 2024-05-21 | 970.50 | 581.20 | 599.70 | 0.00 | - | - | 1 | 12.70% |
| NDX240621P18750000 | 2024-03-05 10:39AM EDT | 2024-06-21 | 904.00 | 694.60 | 699.90 | 0.00 | - | 1 | 2 | 13.13% |
