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
56 563,55 +29,13 (+0,05 %)
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:19400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C19400000 | 2024-05-10 3:35PM EDT | 2024-05-13 | 0.05 | 0.00 | 0.30 | -2.40 | -97.96% | 12 | 1 | 31.49% |
| NDXP240514C19400000 | 2024-05-08 10:53AM EDT | 2024-05-14 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 2 | 26.44% |
| NDXP240515C19400000 | 2024-05-09 1:18PM EDT | 2024-05-15 | 0.25 | 0.00 | 0.65 | 0.00 | - | 3 | 5 | 24.06% |
| NDX240517C19400000 | 2024-05-08 10:36AM EDT | 2024-05-17 | 1.04 | 0.10 | 0.90 | 0.00 | - | 2 | 40 | 20.36% |
| NDXP240522C19400000 | 2024-04-23 2:20PM EDT | 2024-05-22 | 4.00 | 0.45 | 1.30 | 0.00 | - | 3 | 4 | 15.69% |
| NDXP240524C19400000 | 2024-05-09 9:32AM EDT | 2024-05-24 | 3.00 | 1.80 | 2.65 | 0.00 | - | 7 | 52 | 15.81% |
| NDXP240531C19400000 | 2024-05-09 3:16PM EDT | 2024-05-31 | 5.80 | 4.40 | 5.50 | 0.00 | - | 2 | 4 | 14.19% |
| NDXP240607C19400000 | 2024-05-06 1:19PM EDT | 2024-06-07 | 18.00 | 11.70 | 13.40 | 0.00 | - | 1 | 12 | 14.29% |
| NDXP240612C19400000 | 2024-05-07 9:30AM EDT | 2024-06-12 | 29.70 | 19.60 | 23.50 | 0.00 | - | - | 1 | 14.76% |
| NDXP240614C19400000 | 2024-05-02 2:08PM EDT | 2024-06-14 | 13.40 | 24.90 | 27.60 | 0.00 | - | - | 1 | 14.86% |
| NDX240621C19400000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 36.80 | 35.60 | 37.30 | 0.00 | - | 1 | 32 | 14.56% |
| NDXP240628C19400000 | 2024-05-01 1:37PM EDT | 2024-06-28 | 25.60 | 53.60 | 57.10 | 0.00 | - | 1 | 5 | 15.10% |
| NDX240719C19400000 | 2024-05-09 1:38PM EDT | 2024-07-19 | 113.77 | 110.70 | 114.50 | 0.00 | - | 1 | 18 | 15.74% |
| NDX240816C19400000 | 2024-05-10 9:31AM EDT | 2024-08-16 | 217.85 | 207.10 | 211.50 | +5.46 | +2.57% | 1 | 5 | 16.89% |
| NDX240920C19400000 | 2024-04-16 9:45AM EDT | 2024-09-20 | 380.70 | 333.20 | 337.50 | 0.00 | - | 2 | 13 | 18.01% |
| NDX241018C19400000 | 2024-03-27 3:06PM EDT | 2024-10-18 | 693.00 | 384.20 | 393.30 | 0.00 | - | 4 | 6 | 17.69% |
| NDX241115C19400000 | 2024-05-03 10:43AM EDT | 2024-11-15 | 504.80 | 563.30 | 573.90 | 0.00 | - | 1 | 5 | 20.15% |
| NDX241220C19400000 | 2024-04-04 1:07PM EDT | 2024-12-20 | 987.10 | 633.80 | 651.10 | 0.00 | - | 10 | 35 | 19.96% |
| NDX250117C19400000 | 2024-05-02 3:10PM EDT | 2025-01-17 | 614.03 | 783.50 | 799.10 | 0.00 | - | 1 | 1 | 21.40% |
| NDX250620C19400000 | 2024-05-08 10:11AM EDT | 2025-06-20 | 1,262.40 | 1,260.20 | 1,324.40 | 0.00 | - | - | 6 | 23.87% |
| NDX251219C19400000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 1,421.85 | 1,558.90 | 2,108.90 | 0.00 | - | 2 | 12 | 28.39% |
| NDX261218C19400000 | 2024-02-16 2:05PM EDT | 2026-12-18 | 2,629.04 | 2,588.00 | 2,788.00 | 0.00 | - | 1 | 1 | 28.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19400000 | 2023-11-28 3:36PM EDT | 2024-06-21 | 2,955.30 | 2,172.30 | 2,189.70 | 0.00 | - | 5 | 3 | 59.05% |
| NDX240719P19400000 | 2024-04-08 12:13PM EDT | 2024-07-19 | 1,293.90 | 1,250.30 | 1,270.70 | 0.00 | - | 3 | 4 | 10.82% |
| NDX240920P19400000 | 2024-01-22 11:05AM EDT | 2024-09-20 | 1,820.80 | 1,830.50 | 1,844.40 | 0.00 | - | - | 2 | 24.84% |
| NDXP240930P19400000 | 2024-02-05 10:35AM EDT | 2024-09-30 | 1,679.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241018P19400000 | 2024-04-29 11:46AM EDT | 2024-10-18 | 1,599.10 | 1,266.30 | 1,279.60 | 0.00 | - | 2 | 2 | 7.58% |
| NDX241115P19400000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,918.60 | 1,323.90 | 1,337.50 | 0.00 | - | 1 | 4 | 9.08% |
| NDX241220P19400000 | 2024-03-21 12:21PM EDT | 2024-12-20 | 1,366.40 | 2,173.70 | 2,199.60 | 0.00 | - | - | 45 | 25.67% |
| NDX250620P19400000 | 2024-05-08 10:11AM EDT | 2025-06-20 | 1,603.60 | 1,518.00 | 1,582.70 | 0.00 | - | - | 6 | 10.40% |
