La bourse est fermée
CAC 40
7 668,44 -27,34 (-0,36 %) Euro Stoxx 50
4 974,38 -13,10 (-0,26 %) Dow Jones
39 333,93 +25,93 (+0,07 %) EUR/USD
1,0830 +0,0015 (+0,14 %) Gold future
2 395,00 +25,60 (+1,08 %) Bitcoin EUR
52 189,42 -1 149,18 (-2,15 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:47AM EDT. Marché ouvert.
Prix d’exercice:156.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00156000 | 2024-07-05 10:53AM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 362 | 10,589 | 50.20% |
| NVDA240816C00156000 | 2024-07-05 11:26AM EDT | 2024-08-16 | 1.32 | 1.33 | 1.35 | -0.12 | -8.33% | 78 | 2,464 | 49.88% |
| NVDA240920C00156000 | 2024-07-05 11:18AM EDT | 2024-09-20 | 4.25 | 4.25 | 4.30 | -0.35 | -7.61% | 37 | 8,724 | 55.27% |
| NVDA241018C00156000 | 2024-07-05 10:43AM EDT | 2024-10-18 | 5.73 | 5.65 | 5.75 | -0.37 | -6.07% | 167 | 5,874 | 53.72% |
| NVDA241115C00156000 | 2024-07-05 9:36AM EDT | 2024-11-15 | 7.58 | 7.20 | 7.30 | +1.38 | +22.26% | 10 | 787 | 53.55% |
| NVDA241220C00156000 | 2024-07-05 10:31AM EDT | 2024-12-20 | 9.60 | 9.40 | 9.50 | -0.15 | -1.54% | 52 | 2,399 | 54.65% |
| NVDA250117C00156000 | 2024-07-05 11:25AM EDT | 2025-01-17 | 10.60 | 10.60 | 10.70 | -0.35 | -3.20% | 37 | 2,107 | 54.03% |
| NVDA250221C00156000 | 2024-06-21 1:53PM EDT | 2025-02-21 | 13.85 | 12.45 | 12.60 | 0.00 | - | 28 | 1,222 | 54.62% |
| NVDA250321C00156000 | 2024-07-01 10:53AM EDT | 2025-03-21 | 12.05 | 13.65 | 13.80 | 0.00 | - | 1 | 3,450 | 54.48% |
| NVDA250620C00156000 | 2024-07-05 9:46AM EDT | 2025-06-20 | 17.20 | 17.45 | 17.65 | +1.65 | +10.61% | 1 | 1,608 | 54.69% |
| NVDA250919C00156000 | 2024-06-25 11:32AM EDT | 2025-09-19 | 21.00 | 20.75 | 21.05 | 0.00 | - | 2 | 169 | 54.76% |
| NVDA251219C00156000 | 2024-07-05 9:32AM EDT | 2025-12-19 | 24.80 | 23.85 | 24.15 | +3.36 | +15.67% | 2 | 601 | 54.93% |
| NVDA260116C00156000 | 2024-07-01 3:20PM EDT | 2026-01-16 | 23.65 | 24.75 | 24.90 | 0.00 | - | 8 | 560 | 54.85% |
| NVDA260618C00156000 | 2024-07-02 10:13AM EDT | 2026-06-18 | 26.70 | 29.30 | 29.75 | 0.00 | - | 1 | 576 | 55.27% |
| NVDA261218C00156000 | 2024-07-05 10:04AM EDT | 2026-12-18 | 34.15 | 34.35 | 34.75 | +0.50 | +1.49% | 6 | 3,179 | 55.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00156000 | 2024-06-26 2:04PM EDT | 2024-07-19 | 32.63 | 28.85 | 29.10 | 0.00 | - | 1 | 0 | 51.76% |
| NVDA240816P00156000 | 2024-06-27 9:30AM EDT | 2024-08-16 | 32.25 | 29.60 | 29.80 | 0.00 | - | 3 | 105 | 43.90% |
| NVDA240920P00156000 | 2024-06-21 9:58AM EDT | 2024-09-20 | 33.40 | 31.50 | 32.00 | 0.00 | - | 1 | 0 | 48.36% |
| NVDA241018P00156000 | 2024-07-02 10:23AM EDT | 2024-10-18 | 37.00 | 32.60 | 32.85 | 0.00 | - | 1 | 106 | 45.64% |
| NVDA241115P00156000 | 2024-06-27 3:54PM EDT | 2024-11-15 | 37.12 | 33.55 | 33.95 | 0.00 | - | 100 | 200 | 45.06% |
| NVDA241220P00156000 | 2024-07-01 9:48AM EDT | 2024-12-20 | 40.30 | 35.15 | 35.60 | 0.00 | - | 1 | 13 | 45.72% |
| NVDA250117P00156000 | 2024-07-02 9:41AM EDT | 2025-01-17 | 38.96 | 35.70 | 36.00 | 0.00 | - | 1 | 144 | 43.56% |
| NVDA250221P00156000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 67.93 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00156000 | 2024-07-05 9:30AM EDT | 2025-03-21 | 37.20 | 37.70 | 38.05 | -5.50 | -12.88% | 1 | 10 | 43.18% |
| NVDA250620P00156000 | 2024-06-05 2:36PM EDT | 2025-06-20 | 42.35 | 37.60 | 40.85 | 0.00 | - | - | 30 | 43.11% |
| NVDA251219P00156000 | 2024-06-18 12:58PM EDT | 2025-12-19 | 40.72 | 43.50 | 43.95 | 0.00 | - | 7 | 43 | 40.19% |
| NVDA260116P00156000 | 2024-07-01 11:26AM EDT | 2026-01-16 | 46.51 | 44.00 | 44.35 | 0.00 | - | 2 | 740 | 39.82% |
| NVDA260618P00156000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 70.77 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00156000 | 2024-06-18 9:50AM EDT | 2026-12-18 | 48.00 | 47.45 | 50.10 | 0.00 | - | 5 | 70 | 38.78% |
