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
39 322,94 +14,94 (+0,04 %) EUR/USD
1,0831 +0,0016 (+0,15 %) Gold future
2 392,90 +23,50 (+0,99 %) Bitcoin EUR
52 196,52 -1 399,04 (-2,61 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:59AM EDT. Marché ouvert.
Prix d’exercice:164.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00164000 | 2024-07-05 10:11AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 7 | 3,495 | 54.10% |
| NVDA240816C00164000 | 2024-07-05 11:34AM EDT | 2024-08-16 | 0.80 | 0.78 | 0.79 | 0.00 | - | 24 | 3,584 | 50.39% |
| NVDA240920C00164000 | 2024-07-05 10:57AM EDT | 2024-09-20 | 3.05 | 3.05 | 3.10 | -0.25 | -7.58% | 49 | 8,612 | 55.14% |
| NVDA241018C00164000 | 2024-07-05 10:35AM EDT | 2024-10-18 | 4.40 | 4.30 | 4.35 | -0.05 | -1.12% | 2 | 476 | 53.59% |
| NVDA241115C00164000 | 2024-07-05 11:38AM EDT | 2024-11-15 | 5.75 | 5.70 | 5.85 | -0.30 | -4.96% | 2 | 3,853 | 53.59% |
| NVDA241220C00164000 | 2024-07-03 12:50PM EDT | 2024-12-20 | 7.95 | 7.80 | 7.90 | 0.00 | - | 22 | 3,157 | 54.73% |
| NVDA250117C00164000 | 2024-07-05 11:42AM EDT | 2025-01-17 | 8.95 | 8.90 | 9.00 | -0.05 | -0.56% | 14 | 4,695 | 53.98% |
| NVDA250221C00164000 | 2024-07-05 10:38AM EDT | 2025-02-21 | 10.59 | 10.65 | 10.75 | -0.21 | -1.94% | 1 | 1,990 | 54.44% |
| NVDA250321C00164000 | 2024-07-02 10:25AM EDT | 2025-03-21 | 9.95 | 11.75 | 11.90 | 0.00 | - | 11 | 1,405 | 54.21% |
| NVDA250620C00164000 | 2024-07-05 9:58AM EDT | 2025-06-20 | 15.65 | 15.50 | 15.60 | -0.13 | -0.82% | 35 | 11,579 | 54.41% |
| NVDA250919C00164000 | 2024-06-24 2:10PM EDT | 2025-09-19 | 19.27 | 18.70 | 18.95 | +2.64 | +15.87% | 1 | 472 | 54.43% |
| NVDA251219C00164000 | 2024-07-01 2:58PM EDT | 2025-12-19 | 21.33 | 21.80 | 22.05 | +0.73 | +3.54% | 35 | 1,757 | 54.64% |
| NVDA260116C00164000 | 2024-06-27 3:58PM EDT | 2026-01-16 | 22.05 | 22.65 | 22.85 | 0.00 | - | 5 | 3,659 | 54.57% |
| NVDA260618C00164000 | 2024-06-26 10:09AM EDT | 2026-06-18 | 29.32 | 27.20 | 27.60 | 0.00 | - | 1 | 371 | 54.92% |
| NVDA261218C00164000 | 2024-07-05 9:35AM EDT | 2026-12-18 | 32.73 | 32.25 | 32.65 | +0.28 | +0.86% | 1 | 31,955 | 55.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00164000 | 2024-06-27 3:49PM EDT | 2024-07-19 | 40.75 | 36.75 | 37.15 | 0.00 | - | 100 | 0 | 63.87% |
| NVDA240816P00164000 | 2024-06-27 10:05AM EDT | 2024-08-16 | 39.90 | 37.00 | 37.40 | 0.00 | - | 1 | 1 | 47.90% |
| NVDA240920P00164000 | 2024-07-02 3:32PM EDT | 2024-09-20 | 42.55 | 38.15 | 38.60 | 0.00 | - | 3 | 1 | 46.69% |
| NVDA241018P00164000 | 2024-06-12 2:19PM EDT | 2024-10-18 | 40.18 | 39.25 | 39.50 | 0.00 | - | - | 100 | 45.42% |
| NVDA241115P00164000 | 2024-06-24 2:14PM EDT | 2024-11-15 | 47.40 | 39.80 | 40.30 | 0.00 | - | 1 | 51 | 44.18% |
| NVDA241220P00164000 | 2024-07-01 12:12PM EDT | 2024-12-20 | 43.60 | 41.35 | 41.70 | 0.00 | - | 33 | 33 | 44.70% |
| NVDA250117P00164000 | 2024-06-24 3:08PM EDT | 2025-01-17 | 47.70 | 41.90 | 42.30 | 0.00 | - | 1 | 11 | 43.41% |
| NVDA250221P00164000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 76.48 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00164000 | 2024-06-28 3:24PM EDT | 2025-06-20 | 48.19 | 43.10 | 47.60 | 0.00 | - | 1 | 0 | 44.56% |
| NVDA250919P00164000 | 2024-06-11 9:30AM EDT | 2025-09-19 | 45.50 | 46.90 | 51.15 | 0.00 | - | - | 1 | 46.36% |
| NVDA251219P00164000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 75.26 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00164000 | 2024-06-17 12:04AM EDT | 2026-01-16 | 74.98 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00164000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 75.82 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00164000 | 2024-06-24 2:18PM EDT | 2026-12-18 | 60.85 | 53.70 | 55.70 | 0.00 | - | 20 | 233 | 38.38% |
