La bourse est fermée
CAC 40
7 668,50 -27,28 (-0,35 %) Euro Stoxx 50
4 974,72 -12,76 (-0,26 %) Dow Jones
39 305,45 -2,55 (-0,01 %) EUR/USD
1,0831 +0,0016 (+0,15 %) Gold future
2 393,40 +24,00 (+1,01 %) Bitcoin EUR
52 041,03 -1 003,24 (-1,89 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:41AM EDT. Marché ouvert.
Prix d’exercice:167.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00167000 | 2024-07-05 10:59AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | -0.01 | -20.00% | 27 | 916 | 55.86% |
| NVDA240816C00167000 | 2024-07-05 11:17AM EDT | 2024-08-16 | 0.65 | 0.64 | 0.66 | -0.06 | -8.45% | 40 | 2,668 | 50.85% |
| NVDA240920C00167000 | 2024-07-05 9:41AM EDT | 2024-09-20 | 2.95 | 2.69 | 2.73 | +0.06 | +2.08% | 11 | 896 | 55.18% |
| NVDA241018C00167000 | 2024-07-03 12:47PM EDT | 2024-10-18 | 3.91 | 3.80 | 3.90 | 0.00 | - | 7 | 439 | 53.41% |
| NVDA241115C00167000 | 2024-07-03 12:09PM EDT | 2024-11-15 | 5.30 | 5.15 | 5.25 | 0.00 | - | 9 | 120 | 53.27% |
| NVDA241220C00167000 | 2024-07-05 9:45AM EDT | 2024-12-20 | 6.90 | 7.10 | 7.20 | +1.00 | +16.95% | 1 | 319 | 54.25% |
| NVDA250117C00167000 | 2024-07-05 10:33AM EDT | 2025-01-17 | 8.40 | 8.15 | 8.30 | +1.66 | +24.63% | 16 | 321 | 53.56% |
| NVDA250221C00167000 | 2024-07-02 11:01AM EDT | 2025-02-21 | 8.40 | 9.90 | 10.00 | 0.00 | - | 1 | 321 | 54.08% |
| NVDA250321C00167000 | 2024-07-02 11:26AM EDT | 2025-03-21 | 11.25 | 11.00 | 11.15 | +1.82 | +19.30% | 1 | 580 | 53.92% |
| NVDA250620C00167000 | 2024-06-14 9:46AM EDT | 2025-06-20 | 15.85 | 14.60 | 14.80 | 0.00 | - | 1 | 929 | 54.04% |
| NVDA251219C00167000 | 2024-07-02 1:28PM EDT | 2025-12-19 | 19.36 | 20.95 | 21.20 | 0.00 | - | 87 | 245 | 54.40% |
| NVDA260116C00167000 | 2024-06-20 11:54AM EDT | 2026-01-16 | 29.82 | 21.70 | 21.95 | 0.00 | - | 10 | 241 | 54.22% |
| NVDA260618C00167000 | 2024-06-17 1:02PM EDT | 2026-06-18 | 30.85 | 26.25 | 26.70 | 0.00 | - | 1 | 71 | 54.61% |
| NVDA261218C00167000 | 2024-07-03 11:49AM EDT | 2026-12-18 | 31.50 | 31.35 | 31.80 | 0.00 | - | 5 | 359 | 55.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00167000 | 2024-06-25 1:31PM EDT | 2024-07-19 | 42.85 | 39.90 | 40.20 | 0.00 | - | 1 | 0 | 72.66% |
| NVDA240816P00167000 | 2024-06-17 11:21AM EDT | 2024-08-16 | 36.90 | 40.00 | 40.55 | 0.00 | - | 5 | 0 | 52.83% |
| NVDA240920P00167000 | 2024-06-14 1:19PM EDT | 2024-09-20 | 37.77 | 41.25 | 41.70 | 0.00 | - | 4 | 4 | 49.63% |
| NVDA241018P00167000 | 2024-06-24 9:38AM EDT | 2024-10-18 | 45.20 | 42.00 | 42.55 | 0.00 | - | - | 5 | 47.69% |
| NVDA241220P00167000 | 2024-07-02 2:02PM EDT | 2024-12-20 | 47.00 | 43.85 | 44.30 | 0.00 | - | 2 | 25 | 44.93% |
| NVDA250117P00167000 | 2024-06-12 1:06PM EDT | 2025-01-17 | 44.60 | 44.40 | 44.90 | 0.00 | - | - | 1 | 43.69% |
| NVDA250221P00167000 | 2024-06-25 10:01AM EDT | 2025-02-21 | 50.35 | 45.50 | 46.10 | 0.00 | - | 10 | 10 | 43.92% |
| NVDA250620P00167000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 76.43 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00167000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 82.40 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00167000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 79.90 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00167000 | 2024-06-17 12:16PM EDT | 2026-12-18 | 55.92 | 56.60 | 58.95 | 0.00 | - | 3 | 2 | 39.57% |
