La bourse ferme dans 12 min
CAC 40
7 678,87 -16,91 (-0,22 %) Euro Stoxx 50
4 979,29 -8,19 (-0,16 %) Dow Jones
39 316,64 +8,64 (+0,02 %) EUR/USD
1,0828 +0,0014 (+0,13 %) Gold future
2 389,20 +19,80 (+0,84 %) Bitcoin EUR
52 011,27 -1 082,98 (-2,04 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:18AM EDT. Marché ouvert.
Prix d’exercice:158.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00158000 | 2024-07-05 11:01AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 225 | 3,689 | 51.56% |
| NVDA240816C00158000 | 2024-07-05 10:41AM EDT | 2024-08-16 | 1.21 | 1.14 | 1.16 | -0.05 | -3.97% | 8 | 1,808 | 50.07% |
| NVDA240920C00158000 | 2024-07-05 10:34AM EDT | 2024-09-20 | 3.95 | 3.75 | 3.85 | -0.22 | -5.28% | 6,211 | 2,059 | 54.72% |
| NVDA241018C00158000 | 2024-07-03 12:37PM EDT | 2024-10-18 | 5.55 | 5.15 | 5.25 | 0.00 | - | 8 | 1,949 | 53.41% |
| NVDA241115C00158000 | 2024-07-03 11:55AM EDT | 2024-11-15 | 7.00 | 6.60 | 6.70 | 0.00 | - | 6 | 1,601 | 53.06% |
| NVDA241220C00158000 | 2024-07-05 9:52AM EDT | 2024-12-20 | 9.00 | 8.70 | 8.85 | -0.35 | -3.74% | 9 | 1,335 | 54.12% |
| NVDA250117C00158000 | 2024-07-05 10:51AM EDT | 2025-01-17 | 10.10 | 9.95 | 10.05 | -0.15 | -1.46% | 62 | 1,317 | 53.67% |
| NVDA250221C00158000 | 2024-07-03 10:25AM EDT | 2025-02-21 | 10.10 | 11.70 | 11.90 | 0.00 | - | 1 | 1,348 | 54.16% |
| NVDA250321C00158000 | 2024-07-03 9:37AM EDT | 2025-03-21 | 11.25 | 13.00 | 13.15 | 0.00 | - | 62 | 400 | 54.26% |
| NVDA250620C00158000 | 2024-06-28 1:39PM EDT | 2025-06-20 | 17.30 | 16.60 | 16.85 | +1.05 | +6.46% | 1 | 1,203 | 54.20% |
| NVDA250919C00158000 | 2024-07-02 2:59PM EDT | 2025-09-19 | 18.40 | 19.95 | 20.30 | 0.00 | - | 52 | 369 | 54.43% |
| NVDA251219C00158000 | 2024-07-03 11:56AM EDT | 2025-12-19 | 23.78 | 23.05 | 23.40 | 0.00 | - | 18 | 133 | 54.64% |
| NVDA260116C00158000 | 2024-07-05 9:37AM EDT | 2026-01-16 | 24.60 | 23.90 | 24.20 | +0.45 | +1.86% | 11 | 2,324 | 54.58% |
| NVDA260618C00158000 | 2024-07-01 10:03AM EDT | 2026-06-18 | 26.15 | 28.45 | 29.10 | 0.00 | - | 1 | 161 | 55.06% |
| NVDA261218C00158000 | 2024-07-02 1:16PM EDT | 2026-12-18 | 32.00 | 33.55 | 34.05 | 0.00 | - | 2 | 411 | 55.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00158000 | 2024-07-03 12:06PM EDT | 2024-07-19 | 31.05 | 31.20 | 31.65 | 0.00 | - | 30 | 10 | 62.21% |
| NVDA240816P00158000 | 2024-07-01 3:17PM EDT | 2024-08-16 | 33.85 | 31.55 | 32.15 | 0.00 | - | 2 | 36 | 48.39% |
| NVDA240920P00158000 | 2024-06-26 3:00PM EDT | 2024-09-20 | 37.33 | 33.45 | 33.95 | 0.00 | - | 1 | 8 | 49.00% |
| NVDA241018P00158000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 70.08 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00158000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 66.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00158000 | 2024-06-21 11:44AM EDT | 2024-12-20 | 36.60 | 36.70 | 37.20 | 0.00 | - | 6 | 5 | 45.32% |
| NVDA250117P00158000 | 2024-06-26 11:31AM EDT | 2025-01-17 | 40.75 | 37.30 | 38.05 | 0.00 | - | 102 | 102 | 44.61% |
| NVDA250221P00158000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 67.86 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00158000 | 2024-06-17 10:14AM EDT | 2025-03-21 | 36.75 | 39.35 | 39.80 | 0.00 | - | 4 | 5 | 43.39% |
| NVDA250620P00158000 | 2024-06-26 3:16PM EDT | 2025-06-20 | 44.45 | 40.20 | 43.80 | 0.00 | - | 1 | 1 | 45.88% |
| NVDA251219P00158000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 66.31 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00158000 | 2024-07-01 11:26AM EDT | 2026-01-16 | 47.97 | 45.60 | 46.00 | 0.00 | - | 2 | 110 | 39.91% |
| NVDA260618P00158000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 72.11 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00158000 | 2024-06-20 10:32AM EDT | 2026-12-18 | 46.85 | 50.55 | 52.95 | 0.00 | - | 30 | 110 | 40.39% |
