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
56 541,96 -2 049,85 (-3,50 %)
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:18900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C18900000 | 2024-05-10 11:58AM EDT | 2024-05-13 | 0.35 | 0.00 | 0.35 | -0.35 | -50.00% | 1 | 4 | 16.61% |
| NDXP240514C18900000 | 2024-05-08 9:43AM EDT | 2024-05-14 | 0.88 | 0.05 | 0.55 | 0.00 | - | - | 15 | 15.11% |
| NDXP240515C18900000 | 2024-05-08 12:11PM EDT | 2024-05-15 | 2.15 | 0.40 | 1.00 | 0.00 | - | 7 | 8 | 14.51% |
| NDXP240516C18900000 | 2024-05-09 10:08AM EDT | 2024-05-16 | 2.24 | 0.65 | 1.50 | 0.00 | - | 1 | 9 | 13.96% |
| NDX240517C18900000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 1.20 | 0.90 | 1.70 | -7.07 | -85.49% | 11 | 90 | 13.15% |
| NDXP240521C18900000 | 2024-05-09 2:05PM EDT | 2024-05-21 | 5.97 | 3.50 | 4.50 | 0.00 | - | 5 | 6 | 12.18% |
| NDXP240524C18900000 | 2024-04-30 2:54PM EDT | 2024-05-24 | 20.50 | 17.80 | 19.60 | +3.15 | +18.16% | 2 | 2 | 14.59% |
| NDXP240531C18900000 | 2024-05-07 2:33PM EDT | 2024-05-31 | 45.00 | 33.40 | 36.10 | 0.00 | - | 2 | 9 | 14.03% |
| NDXP240604C18900000 | 2024-05-01 9:56AM EDT | 2024-06-04 | 20.30 | 42.60 | 48.40 | 0.00 | - | - | 1 | 14.07% |
| NDXP240606C18900000 | 2024-05-03 9:44AM EDT | 2024-06-06 | 51.01 | 52.20 | 57.70 | 0.00 | - | 1 | 1 | 14.34% |
| NDXP240607C18900000 | 2024-05-07 9:31AM EDT | 2024-06-07 | 83.83 | 60.80 | 64.30 | 0.00 | - | 1 | 3 | 14.62% |
| NDXP240610C18900000 | 2024-05-06 2:55PM EDT | 2024-06-10 | 82.60 | 66.80 | 71.50 | 0.00 | - | 16 | 8 | 14.42% |
| NDXP240614C18900000 | 2024-05-07 9:31AM EDT | 2024-06-14 | 117.88 | 95.80 | 99.60 | 0.00 | - | 1 | 6 | 15.40% |
| NDX240621C18900000 | 2024-05-10 3:13PM EDT | 2024-06-21 | 121.45 | 118.60 | 120.80 | -0.95 | -0.78% | 3 | 35 | 15.22% |
| NDXP240628C18900000 | 2024-05-06 9:34AM EDT | 2024-06-28 | 145.03 | 150.20 | 155.70 | 0.00 | - | 1 | 3 | 15.78% |
| NDX240719C18900000 | 2024-04-23 3:46PM EDT | 2024-07-19 | 173.20 | 240.20 | 243.90 | 0.00 | - | 10 | 10 | 16.50% |
| NDX240816C18900000 | 2024-05-10 12:27PM EDT | 2024-08-16 | 366.45 | 366.40 | 371.90 | +150.85 | +69.97% | 1 | 2 | 17.71% |
| NDX240920C18900000 | 2024-05-01 10:34AM EDT | 2024-09-20 | 324.40 | 517.20 | 523.80 | 0.00 | - | 6 | 6 | 18.88% |
| NDX241018C18900000 | 2024-04-17 11:49AM EDT | 2024-10-18 | 602.93 | 636.70 | 647.00 | 0.00 | - | 1 | 5 | 19.81% |
| NDX241220C18900000 | 2024-03-05 12:53PM EDT | 2024-12-20 | 1,072.00 | 1,001.50 | 1,019.80 | 0.00 | - | 1 | 17 | 23.47% |
| NDXP241231C18900000 | 2024-03-19 10:06AM EDT | 2024-12-31 | 1,093.87 | 777.90 | 797.60 | 0.00 | - | 1 | 0 | 19.04% |
| NDX250117C18900000 | 2024-01-18 11:27AM EDT | 2025-01-17 | 720.00 | 1,052.40 | 1,078.90 | 0.00 | - | 1 | 1 | 23.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18900000 | 2024-04-09 12:00PM EDT | 2024-05-17 | 831.80 | 744.70 | 759.40 | 0.00 | - | 1 | 2 | 20.89% |
| NDX240621P18900000 | 2024-03-28 2:18PM EDT | 2024-06-21 | 810.90 | 1,154.60 | 1,174.10 | 0.00 | - | 1 | 2 | 29.82% |
| NDX240719P18900000 | 2024-03-07 4:22PM EDT | 2024-07-19 | 931.90 | 968.00 | 980.40 | 0.00 | - | - | 3 | 16.43% |
| NDX240920P18900000 | 2024-03-26 10:15AM EDT | 2024-09-20 | 968.60 | 1,610.00 | 1,621.30 | 0.00 | - | 1 | 1 | 27.30% |
| NDX241018P18900000 | 2024-02-14 3:29PM EDT | 2024-10-18 | 1,353.80 | 1,310.30 | 1,327.20 | 0.00 | - | 1 | 1 | 18.57% |
| NDX241115P18900000 | 2024-05-07 10:47AM EDT | 2024-11-15 | 1,108.30 | 1,052.80 | 1,065.20 | 0.00 | - | - | 2 | 11.82% |
| NDX241220P18900000 | 2024-04-12 1:15PM EDT | 2024-12-20 | 1,340.90 | 1,108.70 | 1,120.40 | 0.00 | - | 2 | 44 | 11.92% |
