La bourse ferme dans 16 min
CAC 40
7 671,91 -23,87 (-0,31 %) Euro Stoxx 50
4 975,00 -12,48 (-0,25 %) Dow Jones
39 319,89 +11,89 (+0,03 %) EUR/USD
1,0827 +0,0013 (+0,12 %) Gold future
2 388,00 +18,60 (+0,79 %) Bitcoin EUR
51 850,66 -1 293,61 (-2,43 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:14AM EDT. Marché ouvert.
Prix d’exercice:154.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00154000 | 2024-07-05 10:20AM EDT | 2024-07-19 | 0.16 | 0.14 | 0.15 | -0.04 | -20.00% | 49 | 2,108 | 50.00% |
| NVDA240816C00154000 | 2024-07-05 10:55AM EDT | 2024-08-16 | 1.50 | 1.52 | 1.55 | -0.24 | -13.79% | 27 | 2,172 | 50.12% |
| NVDA240920C00154000 | 2024-07-05 9:39AM EDT | 2024-09-20 | 4.50 | 4.55 | 4.65 | -0.55 | -10.89% | 13 | 1,535 | 55.55% |
| NVDA241018C00154000 | 2024-07-05 10:30AM EDT | 2024-10-18 | 6.15 | 6.00 | 6.10 | +0.35 | +6.03% | 2 | 1,545 | 53.94% |
| NVDA241115C00154000 | 2024-07-05 10:34AM EDT | 2024-11-15 | 7.95 | 7.55 | 7.70 | -0.05 | -0.63% | 17 | 4,285 | 53.75% |
| NVDA241220C00154000 | 2024-07-05 10:04AM EDT | 2024-12-20 | 9.88 | 9.80 | 9.90 | -0.17 | -1.69% | 14 | 5,473 | 54.83% |
| NVDA250117C00154000 | 2024-07-05 10:21AM EDT | 2025-01-17 | 11.05 | 11.00 | 11.10 | +0.36 | +3.37% | 1 | 633 | 54.18% |
| NVDA250221C00154000 | 2024-06-26 11:02AM EDT | 2025-02-21 | 12.45 | 12.85 | 13.00 | 0.00 | - | 2 | 408 | 54.74% |
| NVDA250321C00154000 | 2024-07-03 11:03AM EDT | 2025-03-21 | 13.40 | 14.05 | 14.25 | 0.00 | - | 1 | 400 | 54.64% |
| NVDA250620C00154000 | 2024-07-05 10:45AM EDT | 2025-06-20 | 18.05 | 17.85 | 18.00 | +2.05 | +12.81% | 3 | 2,956 | 54.72% |
| NVDA250919C00154000 | 2024-07-05 9:55AM EDT | 2025-09-19 | 21.55 | 21.20 | 21.45 | +2.10 | +10.80% | 31 | 47 | 54.89% |
| NVDA251219C00154000 | 2024-07-01 3:46PM EDT | 2025-12-19 | 22.94 | 24.30 | 24.55 | 0.00 | - | 4 | 1,095 | 55.06% |
| NVDA260116C00154000 | 2024-07-05 10:11AM EDT | 2026-01-16 | 25.24 | 25.10 | 25.35 | -0.56 | -2.17% | 4 | 906 | 54.95% |
| NVDA260618C00154000 | 2024-07-03 11:37AM EDT | 2026-06-18 | 29.65 | 29.80 | 30.15 | 0.00 | - | 2 | 476 | 55.45% |
| NVDA261218C00154000 | 2024-07-05 10:01AM EDT | 2026-12-18 | 35.30 | 34.75 | 35.20 | 0.00 | - | 1 | 1,299 | 55.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00154000 | 2024-07-01 1:50PM EDT | 2024-07-19 | 30.60 | 27.25 | 27.50 | 0.00 | - | 12 | 2 | 51.95% |
| NVDA240816P00154000 | 2024-06-10 2:03PM EDT | 2024-08-16 | 32.15 | 27.95 | 28.30 | 0.00 | - | - | 48 | 44.14% |
| NVDA240920P00154000 | 2024-07-05 10:48AM EDT | 2024-09-20 | 30.05 | 30.25 | 30.50 | +2.30 | +8.29% | 1 | 10 | 47.83% |
| NVDA241018P00154000 | 2024-06-26 2:57PM EDT | 2024-10-18 | 34.90 | 31.20 | 31.50 | 0.00 | - | 9 | 17 | 45.78% |
| NVDA241115P00154000 | 2024-06-20 12:28PM EDT | 2024-11-15 | 28.01 | 32.15 | 32.70 | 0.00 | - | 10 | 10 | 45.47% |
| NVDA241220P00154000 | 2024-06-21 1:09PM EDT | 2024-12-20 | 34.40 | 33.85 | 34.25 | 0.00 | - | 23 | 220 | 45.65% |
| NVDA250117P00154000 | 2024-06-26 10:27AM EDT | 2025-01-17 | 36.15 | 34.60 | 34.95 | 0.00 | - | 5 | 138 | 44.38% |
| NVDA250221P00154000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 66.19 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00154000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 63.81 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00154000 | 2024-07-05 9:43AM EDT | 2025-06-20 | 38.82 | 37.70 | 39.65 | -1.45 | -3.60% | 1 | 4 | 43.30% |
| NVDA251219P00154000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 65.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00154000 | 2024-06-21 11:52AM EDT | 2026-01-16 | 43.00 | 42.80 | 43.10 | 0.00 | - | 10 | 1,130 | 39.88% |
| NVDA260618P00154000 | 2024-06-20 11:14AM EDT | 2026-06-18 | 42.20 | 44.25 | 46.60 | 0.00 | - | 53 | 53 | 40.33% |
| NVDA261218P00154000 | 2024-06-26 10:58AM EDT | 2026-12-18 | 50.05 | 45.90 | 49.45 | 0.00 | - | 3 | 43 | 39.59% |
