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
56 624,73 +596,96 (+1,07 %)
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:19200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C19200000 | 2024-04-15 3:11PM EDT | 2024-05-13 | 18.80 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 22.05% |
| NDXP240515C19200000 | 2024-05-07 9:44AM EDT | 2024-05-15 | 1.57 | 0.10 | 0.75 | 0.00 | - | - | 29 | 18.79% |
| NDX240517C19200000 | 2024-05-07 2:28PM EDT | 2024-05-17 | 1.86 | 0.25 | 1.05 | 0.00 | - | 60 | 404 | 16.51% |
| NDXP240522C19200000 | 2024-04-25 9:30AM EDT | 2024-05-22 | 2.65 | 1.10 | 2.00 | 0.00 | - | - | 1 | 13.68% |
| NDXP240523C19200000 | 2024-05-01 9:30AM EDT | 2024-05-23 | 2.70 | 3.20 | 4.20 | 0.00 | - | - | 1 | 14.62% |
| NDXP240531C19200000 | 2024-05-06 11:35AM EDT | 2024-05-31 | 17.45 | 9.90 | 11.30 | 0.00 | - | 3 | 6 | 13.67% |
| NDXP240606C19200000 | 2024-05-01 9:32AM EDT | 2024-06-06 | 8.00 | 18.00 | 22.80 | 0.00 | - | - | 1 | 14.00% |
| NDXP240607C19200000 | 2024-05-07 12:11PM EDT | 2024-06-07 | 44.00 | 23.20 | 25.60 | 0.00 | - | 2 | 10 | 14.13% |
| NDXP240612C19200000 | 2024-05-07 9:30AM EDT | 2024-06-12 | 51.20 | 36.80 | 40.90 | 0.00 | - | - | 1 | 14.69% |
| NDXP240614C19200000 | 2024-05-10 3:21PM EDT | 2024-06-14 | 47.86 | 44.10 | 47.60 | +21.85 | +84.01% | 1 | 1 | 14.88% |
| NDX240621C19200000 | 2024-05-09 3:05PM EDT | 2024-06-21 | 63.40 | 59.60 | 61.40 | 0.00 | - | 4 | 141 | 14.66% |
| NDXP240628C19200000 | 2024-05-10 11:01AM EDT | 2024-06-28 | 85.00 | 83.10 | 87.50 | -21.55 | -20.23% | 3 | 7 | 15.24% |
| NDX240719C19200000 | 2024-05-10 10:53AM EDT | 2024-07-19 | 154.70 | 154.30 | 157.30 | +1.10 | +0.72% | 6 | 20 | 15.93% |
| NDX240816C19200000 | 2024-04-08 3:49PM EDT | 2024-08-16 | 440.30 | 250.60 | 255.70 | 0.00 | - | 15 | 10 | 16.75% |
| NDX240920C19200000 | 2024-05-06 10:23AM EDT | 2024-09-20 | 388.80 | 400.00 | 406.70 | 0.00 | - | 1 | 40 | 18.33% |
| NDXP240930C19200000 | 2024-05-03 9:57AM EDT | 2024-09-30 | 405.20 | 433.60 | 443.10 | 0.00 | - | 1 | 1 | 18.56% |
| NDX241018C19200000 | 2024-04-11 12:21PM EDT | 2024-10-18 | 704.20 | 510.50 | 520.20 | 0.00 | - | - | 2 | 19.22% |
| NDX241115C19200000 | 2024-04-02 10:00AM EDT | 2024-11-15 | 820.80 | 426.40 | 435.00 | 0.00 | - | 2 | 2 | 15.97% |
| NDX241220C19200000 | 2024-04-04 12:29PM EDT | 2024-12-20 | 1,089.00 | 712.00 | 729.60 | 0.00 | - | 5 | 254 | 20.18% |
| NDXP241231C19200000 | 2024-04-01 12:59PM EDT | 2024-12-31 | 1,103.70 | 649.60 | 666.50 | 0.00 | - | 1 | 1 | 18.57% |
| NDX250117C19200000 | 2024-04-19 2:15PM EDT | 2025-01-17 | 614.06 | 871.60 | 887.70 | 0.00 | - | 1 | 2 | 21.73% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 2025-03-21 | 1,404.30 | 1,009.10 | 1,037.10 | 0.00 | - | 30 | 30 | 21.69% |
| NDX250620C19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,294.30 | 1,356.70 | 1,421.10 | 0.00 | - | 2 | 12 | 24.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P19200000 | 2024-02-16 10:41AM EDT | 2024-05-17 | 1,310.80 | 1,304.00 | 1,320.90 | 0.00 | - | 1 | 1 | 64.82% |
| NDX240621P19200000 | 2024-05-07 10:42AM EDT | 2024-06-21 | 1,065.11 | 998.70 | 1,013.20 | 0.00 | - | - | 1 | 0.00% |
| NDX240719P19200000 | 2024-03-07 4:54PM EDT | 2024-07-19 | 1,077.70 | 1,152.60 | 1,166.40 | 0.00 | - | 3 | 4 | 14.66% |
| NDX240920P19200000 | 2024-01-22 11:17AM EDT | 2024-09-20 | 1,671.20 | 1,696.60 | 1,708.00 | 0.00 | - | - | 2 | 24.77% |
| NDXP240930P19200000 | 2024-03-11 10:25AM EDT | 2024-09-30 | 1,440.00 | 1,308.80 | 1,318.60 | 0.00 | - | 1 | 1 | 14.51% |
| NDX241018P19200000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,442.50 | 1,145.70 | 1,158.10 | 0.00 | - | - | 2 | 9.43% |
| NDX241115P19200000 | 2024-04-22 10:09AM EDT | 2024-11-15 | 1,937.40 | 1,210.30 | 1,223.40 | 0.00 | - | 1 | 2 | 10.40% |
| NDX241220P19200000 | 2024-03-08 12:06PM EDT | 2024-12-20 | 1,365.20 | 1,416.70 | 1,436.20 | 0.00 | - | 2 | 3 | 13.96% |
| NDX250620P19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,685.70 | 1,424.90 | 1,492.10 | 0.00 | - | 2 | 12 | 11.18% |
