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
39 238,35 -69,65 (-0,18 %) EUR/USD
1,0830 +0,0015 (+0,14 %) Gold future
2 394,30 +24,90 (+1,05 %) Bitcoin EUR
52 195,23 -1 156,79 (-2,17 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:35PM EDT. Marché ouvert.
Prix d’exercice:162.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00162000 | 2024-07-05 10:29AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 208 | 2,518 | 51.95% |
| NVDA240816C00162000 | 2024-07-05 12:16PM EDT | 2024-08-16 | 0.92 | 0.94 | 0.96 | -0.06 | -6.12% | 98 | 1,516 | 50.10% |
| NVDA240920C00162000 | 2024-07-05 12:03PM EDT | 2024-09-20 | 3.41 | 3.50 | 3.60 | -0.19 | -5.28% | 38 | 1,947 | 55.60% |
| NVDA241018C00162000 | 2024-07-05 12:15PM EDT | 2024-10-18 | 4.80 | 4.80 | 4.85 | +0.25 | +5.49% | 7 | 2,985 | 53.76% |
| NVDA241115C00162000 | 2024-07-05 11:46AM EDT | 2024-11-15 | 6.05 | 6.25 | 6.35 | -0.15 | -2.42% | 7 | 890 | 53.60% |
| NVDA241220C00162000 | 2024-07-03 11:42AM EDT | 2024-12-20 | 7.95 | 8.40 | 8.50 | 0.00 | - | 65 | 1,372 | 54.77% |
| NVDA250117C00162000 | 2024-07-05 10:26AM EDT | 2025-01-17 | 9.20 | 9.60 | 9.70 | -0.40 | -4.17% | 6 | 1,059 | 54.23% |
| NVDA250221C00162000 | 2024-07-03 12:32PM EDT | 2025-02-21 | 11.38 | 11.35 | 11.50 | 0.00 | - | 2 | 1,136 | 54.63% |
| NVDA250321C00162000 | 2024-06-28 3:12PM EDT | 2025-03-21 | 11.58 | 12.65 | 12.80 | 0.00 | - | 2 | 399 | 54.77% |
| NVDA250620C00162000 | 2024-07-02 2:05PM EDT | 2025-06-20 | 14.15 | 16.30 | 16.45 | 0.00 | - | 55 | 2,646 | 54.63% |
| NVDA250919C00162000 | 2024-07-01 2:55PM EDT | 2025-09-19 | 18.10 | 19.60 | 19.80 | 0.00 | - | 1 | 139 | 54.66% |
| NVDA251219C00162000 | 2024-07-03 10:02AM EDT | 2025-12-19 | 20.20 | 22.75 | 23.00 | 0.00 | - | 1 | 331 | 54.93% |
| NVDA260116C00162000 | 2024-07-05 12:19PM EDT | 2026-01-16 | 23.67 | 23.50 | 23.75 | +2.67 | +14.57% | 50 | 505 | 54.73% |
| NVDA260618C00162000 | 2024-06-24 9:34AM EDT | 2026-06-18 | 28.20 | 28.10 | 28.65 | 0.00 | - | 1 | 183 | 55.18% |
| NVDA261218C00162000 | 2024-07-03 10:30AM EDT | 2026-12-18 | 29.80 | 33.20 | 33.70 | 0.00 | - | 3 | 666 | 55.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00162000 | 2024-06-27 3:49PM EDT | 2024-07-19 | 38.20 | 34.00 | 34.40 | 0.00 | - | 30 | 0 | 62.70% |
| NVDA240816P00162000 | 2024-07-03 11:57AM EDT | 2024-08-16 | 35.10 | 34.30 | 34.70 | 0.00 | - | 4 | 23 | 43.65% |
| NVDA240920P00162000 | 2024-07-05 11:59AM EDT | 2024-09-20 | 36.69 | 35.95 | 36.20 | -2.16 | -5.56% | 10 | 250 | 45.92% |
| NVDA241115P00162000 | 2024-06-24 3:13PM EDT | 2024-11-15 | 44.45 | 37.50 | 38.25 | 0.00 | - | 1 | 102 | 44.70% |
| NVDA241220P00162000 | 2024-06-21 12:33PM EDT | 2024-12-20 | 38.95 | 39.00 | 39.40 | 0.00 | - | 32 | 31 | 44.01% |
| NVDA250117P00162000 | 2024-07-03 11:53AM EDT | 2025-01-17 | 40.20 | 39.75 | 40.05 | 0.00 | - | 9 | 5 | 42.87% |
| NVDA250221P00162000 | 2024-07-05 11:59AM EDT | 2025-02-21 | 41.47 | 40.85 | 41.15 | -29.50 | -41.57% | 10 | - | 42.67% |
| NVDA250321P00162000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 71.24 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00162000 | 2024-06-20 9:47AM EDT | 2025-06-20 | 38.27 | 40.15 | 46.50 | 0.00 | - | - | 2 | 46.32% |
| NVDA251219P00162000 | 2024-05-24 11:55AM EDT | 2025-12-19 | 60.73 | 42.50 | 55.00 | 0.00 | - | - | 50 | 51.63% |
| NVDA260116P00162000 | 2024-06-17 12:04AM EDT | 2026-01-16 | 75.19 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00162000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 82.80 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00162000 | 2024-06-20 1:41PM EDT | 2026-12-18 | 53.50 | 51.15 | 54.70 | 0.00 | - | 2 | 29 | 39.44% |
