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
39 324,43 +16,43 (+0,04 %) EUR/USD
1,0831 +0,0016 (+0,15 %) Gold future
2 393,00 +23,60 (+1,00 %) 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:166.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00166000 | 2024-07-05 11:33AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 7 | 798 | 54.88% |
| NVDA240816C00166000 | 2024-07-05 10:58AM EDT | 2024-08-16 | 0.70 | 0.68 | 0.70 | -0.10 | -12.50% | 250 | 916 | 50.71% |
| NVDA240920C00166000 | 2024-07-05 10:18AM EDT | 2024-09-20 | 2.75 | 2.83 | 2.87 | -0.30 | -9.84% | 83 | 754 | 55.35% |
| NVDA241018C00166000 | 2024-07-05 9:59AM EDT | 2024-10-18 | 4.10 | 4.00 | 4.05 | +0.55 | +15.49% | 28 | 320 | 53.61% |
| NVDA241115C00166000 | 2024-07-05 9:36AM EDT | 2024-11-15 | 5.50 | 5.40 | 5.50 | -0.15 | -2.65% | 2 | 606 | 53.66% |
| NVDA241220C00166000 | 2024-07-03 11:13AM EDT | 2024-12-20 | 6.85 | 7.35 | 7.45 | 0.00 | - | 32 | 817 | 54.52% |
| NVDA250117C00166000 | 2024-07-05 10:04AM EDT | 2025-01-17 | 8.52 | 8.40 | 8.55 | -0.03 | -0.35% | 1 | 1,789 | 53.77% |
| NVDA250221C00166000 | 2024-06-25 3:52PM EDT | 2025-02-21 | 10.62 | 10.20 | 10.35 | 0.00 | - | 4 | 137 | 54.44% |
| NVDA250321C00166000 | 2024-07-01 1:06PM EDT | 2025-03-21 | 10.07 | 11.35 | 11.55 | 0.00 | - | 10 | 349 | 54.36% |
| NVDA250620C00166000 | 2024-07-05 11:43AM EDT | 2025-06-20 | 15.10 | 14.95 | 15.15 | +2.25 | +17.51% | 2 | 381 | 54.34% |
| NVDA250919C00166000 | 2024-06-26 9:40AM EDT | 2025-09-19 | 19.27 | 18.15 | 18.50 | 0.00 | - | 60 | 224 | 54.39% |
| NVDA251219C00166000 | 2024-07-03 12:40PM EDT | 2025-12-19 | 21.60 | 21.25 | 21.60 | 0.00 | - | 1 | 88 | 54.62% |
| NVDA260116C00166000 | 2024-07-03 11:34AM EDT | 2026-01-16 | 21.75 | 22.10 | 22.35 | 0.00 | - | 10 | 433 | 54.51% |
| NVDA260618C00166000 | 2024-06-21 10:44AM EDT | 2026-06-18 | 28.25 | 26.75 | 27.10 | 0.00 | - | 5 | 259 | 54.94% |
| NVDA261218C00166000 | 2024-07-01 9:39AM EDT | 2026-12-18 | 30.00 | 31.70 | 32.20 | 0.00 | - | 1 | 759 | 55.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00166000 | 2024-06-27 3:18PM EDT | 2024-07-19 | 41.53 | 38.70 | 39.05 | 0.00 | - | 20 | 0 | 57.62% |
| NVDA240816P00166000 | 2024-06-17 10:02AM EDT | 2024-08-16 | 35.00 | 38.90 | 39.30 | 0.00 | - | 6 | 0 | 47.22% |
| NVDA240920P00166000 | 2024-07-01 3:28PM EDT | 2024-09-20 | 43.00 | 39.95 | 40.55 | 0.00 | - | 1 | 2 | 47.56% |
| NVDA241018P00166000 | 2024-06-24 10:22AM EDT | 2024-10-18 | 45.60 | 40.85 | 41.30 | 0.00 | - | 2 | 2 | 45.46% |
| NVDA241115P00166000 | 2024-05-16 10:21AM EDT | 2024-11-15 | 71.00 | 37.65 | 39.40 | 0.00 | - | - | 0 | 27.83% |
| NVDA241220P00166000 | 2024-06-24 1:36PM EDT | 2024-12-20 | 49.75 | 42.90 | 43.30 | 0.00 | - | 1 | 7 | 44.28% |
| NVDA250117P00166000 | 2024-06-26 3:04PM EDT | 2025-01-17 | 47.32 | 43.45 | 44.05 | 0.00 | - | 20 | 21 | 43.59% |
| NVDA250221P00166000 | 2024-06-04 2:16PM EDT | 2025-02-21 | 52.75 | 43.45 | 44.35 | 0.00 | - | - | 0 | 41.09% |
| NVDA250321P00166000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 78.30 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00166000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 84.03 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00166000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 76.73 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00166000 | 2024-06-14 3:49PM EDT | 2026-01-16 | 49.15 | 48.45 | 53.75 | 0.00 | - | - | 1 | 42.84% |
| NVDA260618P00166000 | 2024-05-24 3:27PM EDT | 2026-06-18 | 63.65 | 48.50 | 63.50 | 0.00 | - | - | 120 | 51.84% |
| NVDA261218P00166000 | 2024-06-17 3:55PM EDT | 2026-12-18 | 54.85 | 55.35 | 58.70 | 0.00 | - | 1 | 30 | 40.21% |
