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
56 572,63 +123,55 (+0,22 %)
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:18850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18850000 | 2024-05-10 11:57AM EDT | 2024-05-13 | 0.40 | 0.00 | 0.40 | +0.05 | +14.29% | 4 | 3 | 19.41% |
| NDXP240514C18850000 | 2024-05-06 9:46AM EDT | 2024-05-14 | 2.01 | 0.10 | 0.60 | 0.00 | - | 47 | 29 | 16.58% |
| NDXP240515C18850000 | 2024-05-10 9:47AM EDT | 2024-05-15 | 2.48 | 0.50 | 1.15 | -0.37 | -12.98% | 8 | 20 | 15.56% |
| NDXP240516C18850000 | 2024-05-09 3:05PM EDT | 2024-05-16 | 3.10 | 0.95 | 1.80 | 0.00 | - | 5 | 5 | 14.79% |
| NDX240517C18850000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 1.90 | 1.20 | 2.10 | -1.60 | -45.71% | 59 | 341 | 13.81% |
| NDXP240523C18850000 | 2024-05-08 12:49PM EDT | 2024-05-23 | 24.10 | 18.20 | 20.20 | 0.00 | - | - | 3 | 15.08% |
| NDXP240524C18850000 | 2024-05-10 3:20PM EDT | 2024-05-24 | 25.75 | 22.30 | 24.10 | -0.60 | -2.28% | 1 | 2 | 15.17% |
| NDXP240531C18850000 | 2024-05-10 1:24PM EDT | 2024-05-31 | 41.58 | 40.30 | 43.10 | -15.67 | -27.37% | 15 | 11 | 14.47% |
| NDXP240607C18850000 | 2024-05-08 3:40PM EDT | 2024-06-07 | 72.80 | 70.10 | 74.00 | 0.00 | - | 10 | 10 | 14.99% |
| NDXP240614C18850000 | 2024-05-09 10:11AM EDT | 2024-06-14 | 102.00 | 107.40 | 111.80 | 0.00 | - | 1 | 3 | 15.75% |
| NDX240621C18850000 | 2024-05-09 11:15AM EDT | 2024-06-21 | 135.49 | 130.40 | 134.00 | 0.00 | - | 2 | 10 | 15.52% |
| NDXP240628C18850000 | 2024-05-03 10:44AM EDT | 2024-06-28 | 145.77 | 164.40 | 170.30 | 0.00 | - | 3 | 3 | 16.05% |
| NDX240719C18850000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 139.95 | 257.40 | 261.10 | 0.00 | - | 7 | 8 | 16.72% |
| NDX240816C18850000 | 2024-05-09 11:02AM EDT | 2024-08-16 | 389.80 | 386.00 | 391.70 | 0.00 | - | 1 | 14 | 17.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P18850000 | 2024-05-08 9:31AM EDT | 2024-05-13 | 845.43 | 687.20 | 703.40 | 0.00 | - | - | 1 | 34.15% |
| NDX240920P18850000 | 2024-05-08 10:26AM EDT | 2024-09-20 | 958.10 | 904.80 | 915.30 | 0.00 | - | - | 1 | 11.21% |
| NDX241220P18850000 | 2024-05-09 3:18PM EDT | 2024-12-20 | 1,113.50 | 1,085.10 | 1,096.70 | 0.00 | - | 5 | 5 | 12.13% |
