La bourse est fermée
CAC 40
7 675,62 -20,16 (-0,26 %) Euro Stoxx 50
4 979,39 -8,09 (-0,16 %) Dow Jones
39 263,03 -44,97 (-0,11 %) EUR/USD
1,0831 +0,0016 (+0,15 %) Gold future
2 395,60 +26,20 (+1,11 %) Bitcoin EUR
52 490,91 -1 322,21 (-2,46 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:29PM EDT. Marché ouvert.
Prix d’exercice:0.50
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00000500 | 2024-07-03 12:41PM EDT | 2024-07-19 | 126.32 | 126.65 | 126.85 | -0.72 | -0.57% | 2 | 4,282 | 0.00% |
| NVDA240816C00000500 | 2024-07-05 1:07PM EDT | 2024-08-16 | 126.60 | 126.55 | 126.90 | +1.31 | +1.05% | 2 | 1,140 | 0.00% |
| NVDA240920C00000500 | 2024-07-05 10:08AM EDT | 2024-09-20 | 126.61 | 126.60 | 127.05 | +5.26 | +4.33% | 22 | 31,729 | 575.00% |
| NVDA241115C00000500 | 2024-07-05 10:44AM EDT | 2024-11-15 | 126.66 | 126.60 | 127.30 | +1.60 | +1.28% | 1 | 3,956 | 660.94% |
| NVDA241220C00000500 | 2024-07-05 12:23PM EDT | 2024-12-20 | 127.76 | 126.65 | 127.30 | +1.11 | +0.88% | 20 | 6,325 | 589.06% |
| NVDA250117C00000500 | 2024-07-05 10:10AM EDT | 2025-01-17 | 126.08 | 126.65 | 127.30 | -0.77 | -0.61% | 52 | 45,898 | 545.31% |
| NVDA250221C00000500 | 2024-07-02 11:53AM EDT | 2025-02-21 | 121.72 | 126.60 | 127.40 | 0.00 | - | 1 | 15,897 | 278.13% |
| NVDA250620C00000500 | 2024-07-02 3:55PM EDT | 2025-06-20 | 122.40 | 126.25 | 127.90 | 0.00 | - | 4 | 36,208 | 286.72% |
| NVDA251219C00000500 | 2024-07-01 10:16AM EDT | 2025-12-19 | 119.78 | 125.55 | 128.30 | 0.00 | - | 25 | 1,463 | 0.00% |
| NVDA260116C00000500 | 2024-07-02 12:27PM EDT | 2026-01-16 | 121.82 | 125.90 | 128.35 | 0.00 | - | 12 | 29,173 | 248.44% |
| NVDA260618C00000500 | 2024-07-02 2:09PM EDT | 2026-06-18 | 122.75 | 125.50 | 128.70 | 0.00 | - | 10 | 3,969 | 210.94% |
| NVDA261218C00000500 | 2024-07-05 11:46AM EDT | 2026-12-18 | 126.05 | 125.20 | 129.00 | +3.03 | +2.46% | 2 | 25,636 | 188.28% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00000500 | 2024-06-27 11:57AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 72 | 925.00% |
| NVDA240816P00000500 | 2024-07-05 10:33AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 302 | 550.00% |
| NVDA240920P00000500 | 2024-07-05 9:33AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 385 | 54,831 | 412.50% |
| NVDA241220P00000500 | 2024-07-03 10:54AM EDT | 2024-12-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,489 | 50.00% |
| NVDA250117P00000500 | 2024-06-24 10:43AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 38,382 | 256.25% |
| NVDA250221P00000500 | 2024-06-12 2:19PM EDT | 2025-02-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2,740 | 50.00% |
| NVDA250620P00000500 | 2024-07-03 9:50AM EDT | 2025-06-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 36,896 | 193.75% |
| NVDA260116P00000500 | 2024-07-05 10:41AM EDT | 2026-01-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,948 | 17,062 | 162.50% |
| NVDA260618P00000500 | 2024-07-02 1:26PM EDT | 2026-06-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 3,360 | 143.75% |
| NVDA261218P00000500 | 2024-07-05 12:14PM EDT | 2026-12-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 20,242 | 118.75% |
