CAC 40
7 675,62 -20,16 (-0,26 %) Euro Stoxx 50
4 979,39 -8,09 (-0,16 %) Dow Jones
39 281,59 -26,41 (-0,07 %) EUR/USD
1,0831 +0,0016 (+0,15 %) Gold future
2 393,40 +24,00 (+1,01 %) Bitcoin EUR
52 262,18 -1 243,32 (-2,32 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:22PM EDT. Marché ouvert.
Prix d’exercice:168.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00168000 | 2024-07-05 11:53AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 138 | 2,128 | 53.91% |
| NVDA240816C00168000 | 2024-07-05 11:01AM EDT | 2024-08-16 | 0.60 | 0.61 | 0.63 | -0.09 | -13.04% | 38 | 1,008 | 50.15% |
| NVDA240920C00168000 | 2024-07-05 11:16AM EDT | 2024-09-20 | 2.55 | 2.66 | 2.68 | -0.25 | -8.93% | 101 | 2,108 | 54.68% |
| NVDA241018C00168000 | 2024-07-03 10:48AM EDT | 2024-10-18 | 3.10 | 3.80 | 3.85 | 0.00 | - | 4 | 391 | 53.04% |
| NVDA241115C00168000 | 2024-07-03 12:42PM EDT | 2024-11-15 | 5.25 | 5.15 | 5.20 | 0.00 | - | 10 | 383 | 52.92% |
| NVDA241220C00168000 | 2024-07-05 11:29AM EDT | 2024-12-20 | 7.00 | 7.10 | 7.20 | -0.20 | -2.78% | 101 | 2,025 | 54.00% |
| NVDA250117C00168000 | 2024-07-05 11:30AM EDT | 2025-01-17 | 8.05 | 8.20 | 8.25 | -0.25 | -3.01% | 54 | 1,653 | 53.30% |
| NVDA250221C00168000 | 2024-07-05 9:30AM EDT | 2025-02-21 | 9.95 | 9.90 | 10.05 | +1.86 | +22.99% | 1 | 306 | 53.88% |
| NVDA250321C00168000 | 2024-07-02 11:39AM EDT | 2025-03-21 | 10.93 | 11.05 | 11.20 | +1.53 | +16.28% | 2 | 414 | 53.78% |
| NVDA250620C00168000 | 2024-07-03 10:26AM EDT | 2025-06-20 | 14.84 | 14.65 | 14.80 | +2.49 | +20.16% | 7 | 614 | 53.82% |
| NVDA250919C00168000 | 2024-07-02 2:57PM EDT | 2025-09-19 | 15.90 | 17.90 | 18.10 | 0.00 | - | 1 | 303 | 53.90% |
| NVDA251219C00168000 | 2024-07-02 1:31PM EDT | 2025-12-19 | 19.00 | 21.00 | 21.20 | 0.00 | - | 21 | 386 | 54.14% |
| NVDA260116C00168000 | 2024-06-25 9:56AM EDT | 2026-01-16 | 20.95 | 21.70 | 22.10 | 0.00 | - | 2 | 170 | 54.04% |
| NVDA260618C00168000 | 2024-06-17 10:27AM EDT | 2026-06-18 | 29.05 | 26.35 | 26.75 | 0.00 | - | 1 | 231 | 54.41% |
| NVDA261218C00168000 | 2024-07-03 9:34AM EDT | 2026-12-18 | 31.75 | 31.40 | 31.85 | +2.75 | +9.48% | 114 | 1,435 | 54.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00168000 | 2024-06-27 3:18PM EDT | 2024-07-19 | 43.57 | 40.45 | 40.75 | 0.00 | - | 134 | 0 | 87.21% |
| NVDA240816P00168000 | 2024-06-20 11:15AM EDT | 2024-08-16 | 31.16 | 40.40 | 40.95 | 0.00 | - | 1 | 0 | 52.69% |
| NVDA240920P00168000 | 2024-06-21 3:46PM EDT | 2024-09-20 | 43.35 | 41.55 | 42.10 | 0.00 | - | 2 | 1 | 51.47% |
| NVDA241115P00168000 | 2024-05-23 2:42PM EDT | 2024-11-15 | 63.68 | 40.00 | 49.00 | 0.00 | - | - | 120 | 50.56% |
| NVDA241220P00168000 | 2024-06-26 1:38PM EDT | 2024-12-20 | 47.85 | 44.25 | 44.55 | 0.00 | - | 2 | 324 | 45.22% |
| NVDA250117P00168000 | 2024-05-31 11:54AM EDT | 2025-01-17 | 59.88 | 47.45 | 48.95 | 0.00 | - | - | 1,160 | 53.55% |
| NVDA250221P00168000 | 2024-06-17 10:14AM EDT | 2025-02-21 | 43.45 | 45.70 | 46.40 | 0.00 | - | 12 | 80 | 44.24% |
| NVDA250321P00168000 | 2024-05-23 10:50AM EDT | 2025-03-21 | 63.91 | 43.00 | 53.00 | 0.00 | - | - | 20 | 58.65% |
| NVDA250620P00168000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 76.95 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00168000 | 2024-06-18 2:41PM EDT | 2025-12-19 | 48.55 | 50.45 | 56.30 | 0.00 | - | 10 | 10 | 46.49% |
| NVDA260116P00168000 | 2024-05-23 12:23PM EDT | 2026-01-16 | 65.69 | 45.00 | 64.00 | 0.00 | - | - | 20 | 57.56% |
| NVDA261218P00168000 | 2024-06-24 2:23PM EDT | 2026-12-18 | 63.38 | 55.10 | 58.90 | 0.00 | - | 1 | 0 | 39.15% |
