La bourse ferme dans 19 min
CAC 40
7 675,54 -20,24 (-0,26 %) Euro Stoxx 50
4 976,62 -10,86 (-0,22 %) Dow Jones
39 308,87 +0,87 (+0,00 %) EUR/USD
1,0826 +0,0012 (+0,11 %) Gold future
2 388,20 +18,80 (+0,79 %) Bitcoin EUR
51 999,92 -1 169,91 (-2,20 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:11AM EDT. Marché ouvert.
Prix d’exercice:16.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00016000 | 2024-07-01 11:30AM EDT | 2024-07-19 | 108.00 | 110.45 | 110.80 | 0.00 | - | 100 | 70 | 384.38% |
| NVDA240816C00016000 | 2024-06-24 12:48PM EDT | 2024-08-16 | 104.45 | 110.30 | 111.00 | 0.00 | - | 20 | 20 | 283.59% |
| NVDA240920C00016000 | 2024-06-28 3:26PM EDT | 2024-09-20 | 108.42 | 110.55 | 111.10 | 0.00 | - | 50 | 240 | 177.73% |
| NVDA241115C00016000 | 2024-06-11 12:45PM EDT | 2024-11-15 | 104.98 | 110.70 | 111.50 | 0.00 | - | - | 11 | 169.53% |
| NVDA241220C00016000 | 2024-06-10 2:34PM EDT | 2024-12-20 | 105.75 | 110.70 | 111.50 | 0.00 | - | - | 130 | 150.98% |
| NVDA250117C00016000 | 2024-06-26 1:28PM EDT | 2025-01-17 | 108.28 | 110.85 | 111.65 | 0.00 | - | 1,250 | 3,445 | 148.63% |
| NVDA250620C00016000 | 2024-06-26 3:24PM EDT | 2025-06-20 | 109.25 | 110.95 | 112.65 | 0.00 | - | 1 | 1,860 | 128.76% |
| NVDA251219C00016000 | 2024-06-10 10:06AM EDT | 2025-12-19 | 104.60 | 110.85 | 113.60 | 0.00 | - | - | 1,830 | 112.89% |
| NVDA260116C00016000 | 2024-06-11 2:02PM EDT | 2026-01-16 | 106.50 | 111.15 | 113.45 | 0.00 | - | - | 310 | 111.35% |
| NVDA260618C00016000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 39.09 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00016000 | 2024-06-21 3:54PM EDT | 2026-12-18 | 113.00 | 110.75 | 116.00 | 0.00 | - | 10 | 300 | 101.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00016000 | 2024-06-10 3:13PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 27 | 318.75% |
| NVDA240816P00016000 | 2024-05-24 10:04AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 30 | 286.33% |
| NVDA240920P00016000 | 2024-07-01 3:45PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,626 | 146.88% |
| NVDA241115P00016000 | 2024-06-06 12:50PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 580 | 117.19% |
| NVDA241220P00016000 | 2024-07-02 9:30AM EDT | 2024-12-20 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 900 | 110.94% |
| NVDA250117P00016000 | 2024-07-02 2:38PM EDT | 2025-01-17 | 0.03 | 0.02 | 0.00 | 0.00 | - | 1 | 11,918 | 92.19% |
| NVDA250620P00016000 | 2024-06-12 9:30AM EDT | 2025-06-20 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1,401 | 81.25% |
| NVDA251219P00016000 | 2024-07-01 9:30AM EDT | 2025-12-19 | 0.11 | 0.09 | 0.17 | 0.00 | - | 1 | 7,059 | 74.02% |
| NVDA260116P00016000 | 2024-06-11 2:17PM EDT | 2026-01-16 | 0.10 | 0.10 | 0.18 | 0.00 | - | - | 9,770 | 72.85% |
| NVDA260618P00016000 | 2024-06-20 10:38AM EDT | 2026-06-18 | 0.17 | 0.00 | 0.24 | 0.00 | - | 1 | 271 | 63.28% |
| NVDA261218P00016000 | 2024-07-03 10:51AM EDT | 2026-12-18 | 0.25 | 0.18 | 0.33 | 0.00 | - | 2 | 272 | 62.70% |
