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
56 357,38 -2 097,73 (-3,59 %)
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:19500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513C19500000 | 2024-05-10 11:30AM EDT | 2024-05-13 | 0.20 | 0.00 | 0.25 | -22.30 | -99.11% | 3 | 1 | 27.05% |
| NDXP240515C19500000 | 2024-05-09 9:52AM EDT | 2024-05-15 | 0.30 | 0.00 | 0.60 | +0.05 | +20.00% | 4 | 5 | 22.82% |
| NDXP240516C19500000 | 2024-05-07 11:43AM EDT | 2024-05-16 | 1.25 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 21.47% |
| NDX240517C19500000 | 2024-05-08 10:57AM EDT | 2024-05-17 | 0.98 | 0.05 | 0.85 | 0.00 | - | 1 | 141 | 20.01% |
| NDXP240524C19500000 | 2024-05-10 12:30PM EDT | 2024-05-24 | 1.96 | 1.20 | 2.05 | -0.69 | -26.04% | 1 | 6 | 15.71% |
| NDXP240531C19500000 | 2024-05-08 11:57AM EDT | 2024-05-31 | 5.00 | 3.00 | 4.00 | 0.00 | - | 15 | 18 | 14.06% |
| NDXP240607C19500000 | 2024-05-07 9:41AM EDT | 2024-06-07 | 16.10 | 8.20 | 9.80 | 0.00 | - | 2 | 11 | 14.06% |
| NDX240621C19500000 | 2024-05-09 2:34PM EDT | 2024-06-21 | 29.20 | 27.30 | 28.80 | 0.00 | - | 6 | 279 | 14.29% |
| NDXP240628C19500000 | 2024-05-10 3:48PM EDT | 2024-06-28 | 44.45 | 42.80 | 45.80 | +1.85 | +4.34% | 2 | 107 | 14.84% |
| NDX240719C19500000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 96.30 | 94.30 | 96.80 | 0.00 | - | 4 | 83 | 15.48% |
| NDX240816C19500000 | 2024-05-06 2:06PM EDT | 2024-08-16 | 189.30 | 182.90 | 186.80 | 0.00 | - | 1 | 11 | 16.65% |
| NDX240920C19500000 | 2024-05-09 1:15PM EDT | 2024-09-20 | 304.15 | 303.00 | 309.30 | 0.00 | - | 4 | 199 | 17.84% |
| NDXP240930C19500000 | 2024-01-31 12:16PM EDT | 2024-09-30 | 344.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX241018C19500000 | 2023-12-04 4:49PM EDT | 2024-10-18 | 173.30 | 218.70 | 230.80 | 0.00 | - | 3 | 0 | 14.19% |
| NDX241115C19500000 | 2024-05-03 10:43AM EDT | 2024-11-15 | 471.72 | 526.00 | 536.30 | 0.00 | - | 1 | 1 | 19.92% |
| NDX241220C19500000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 491.25 | 645.80 | 657.60 | 0.00 | - | 1 | 65 | 20.60% |
| NDXP241231C19500000 | 2024-04-01 1:03PM EDT | 2024-12-31 | 960.85 | 544.50 | 561.70 | 0.00 | - | 1 | 1 | 18.34% |
| NDX250117C19500000 | 2024-05-01 3:10PM EDT | 2025-01-17 | 613.70 | 741.70 | 757.10 | 0.00 | - | 2 | 103 | 21.17% |
| NDX250221C19500000 | 2024-04-17 3:39PM EDT | 2025-02-21 | 786.60 | 855.50 | 872.70 | 0.00 | - | - | 0 | 21.72% |
| NDX250620C19500000 | 2024-04-11 10:25AM EDT | 2025-06-20 | 1,387.80 | 1,213.20 | 1,277.70 | 0.00 | - | 5 | 23 | 23.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P19500000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 1,602.54 | 1,324.70 | 1,345.50 | 0.00 | - | 1 | 2 | 26.38% |
| NDX240621P19500000 | 2024-03-07 3:40PM EDT | 2024-06-21 | 1,218.27 | 1,340.00 | 1,355.60 | 0.00 | - | 2 | 3 | 12.75% |
| NDXP240628P19500000 | 2024-02-09 4:20PM EDT | 2024-06-28 | 1,457.47 | 1,407.00 | 1,447.40 | 0.00 | - | - | 1 | 19.25% |
| NDX240719P19500000 | 2024-04-08 3:37PM EDT | 2024-07-19 | 1,325.40 | 1,334.50 | 1,349.30 | 0.00 | - | 1 | 3 | 9.06% |
| NDX240816P19500000 | 2024-02-05 10:44AM EDT | 2024-08-16 | 1,736.49 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX240920P19500000 | 2024-05-09 12:56PM EDT | 2024-09-20 | 1,340.41 | 1,303.50 | 1,317.10 | 0.00 | - | 12 | 13 | 0.00% |
| NDX241018P19500000 | 2024-03-07 2:30PM EDT | 2024-10-18 | 1,391.20 | 1,474.50 | 1,490.30 | 0.00 | - | 3 | 4 | 11.99% |
| NDX241220P19500000 | 2024-02-26 10:31AM EDT | 2024-12-20 | 1,605.60 | 1,523.90 | 1,536.30 | 0.00 | - | 1 | 1 | 11.29% |
| NDX250620P19500000 | 2024-04-11 10:25AM EDT | 2025-06-20 | 1,764.20 | 1,565.30 | 1,630.30 | 0.00 | - | 5 | 23 | 9.96% |
