La bourse est fermée
CAC 40
7 668,44 -27,34 (-0,36 %) Euro Stoxx 50
4 974,38 -13,10 (-0,26 %) Dow Jones
39 333,95 +25,95 (+0,07 %) EUR/USD
1,0830 +0,0015 (+0,14 %) Gold future
2 395,10 +25,70 (+1,08 %) Bitcoin EUR
52 189,42 -1 149,18 (-2,15 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:47AM EDT. Marché ouvert.
Prix d’exercice:169.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00169000 | 2024-07-03 12:49PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 1,197 | 58.20% |
| NVDA240816C00169000 | 2024-07-05 9:57AM EDT | 2024-08-16 | 0.66 | 0.56 | 0.58 | +0.05 | +8.20% | 5 | 592 | 51.29% |
| NVDA240920C00169000 | 2024-07-05 9:43AM EDT | 2024-09-20 | 2.46 | 2.48 | 2.52 | -0.18 | -6.82% | 23 | 1,066 | 55.44% |
| NVDA241018C00169000 | 2024-07-05 10:41AM EDT | 2024-10-18 | 3.63 | 3.55 | 3.65 | -0.17 | -4.47% | 5 | 502 | 53.66% |
| NVDA241115C00169000 | 2024-07-05 10:28AM EDT | 2024-11-15 | 5.00 | 4.85 | 5.00 | +1.10 | +28.21% | 1 | 268 | 53.56% |
| NVDA241220C00169000 | 2024-07-05 10:42AM EDT | 2024-12-20 | 6.95 | 6.80 | 6.90 | +1.65 | +31.13% | 1 | 565 | 54.58% |
| NVDA250117C00169000 | 2024-07-05 10:36AM EDT | 2025-01-17 | 7.70 | 7.80 | 7.90 | -0.50 | -6.10% | 38 | 700 | 53.68% |
| NVDA250221C00169000 | 2024-07-05 9:30AM EDT | 2025-02-21 | 10.10 | 9.55 | 9.70 | +0.85 | +9.19% | 1 | 193 | 54.40% |
| NVDA250321C00169000 | 2024-07-03 11:03AM EDT | 2025-03-21 | 10.05 | 10.65 | 10.80 | 0.00 | - | 7 | 390 | 54.19% |
| NVDA250620C00169000 | 2024-07-01 12:34PM EDT | 2025-06-20 | 13.30 | 14.25 | 14.40 | 0.00 | - | 2 | 367 | 54.29% |
| NVDA251219C00169000 | 2024-07-02 1:31PM EDT | 2025-12-19 | 18.80 | 20.50 | 20.80 | 0.00 | - | 32 | 224 | 54.57% |
| NVDA260116C00169000 | 2024-06-26 3:20PM EDT | 2026-01-16 | 21.25 | 21.25 | 21.60 | 0.00 | - | 2 | 62 | 54.42% |
| NVDA260618C00169000 | 2024-06-10 12:00PM EDT | 2026-06-18 | 23.00 | 25.80 | 26.30 | 0.00 | - | - | 130 | 54.77% |
| NVDA261218C00169000 | 2024-07-03 12:54PM EDT | 2026-12-18 | 31.55 | 30.55 | 31.40 | 0.00 | - | 2 | 146 | 55.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00169000 | 2024-06-05 1:16PM EDT | 2024-08-16 | 48.06 | 41.75 | 42.20 | 0.00 | - | - | 0 | 44.34% |
| NVDA240920P00169000 | 2024-06-04 3:31PM EDT | 2024-09-20 | 53.18 | 41.70 | 42.30 | 0.00 | - | - | 10 | 34.86% |
| NVDA241018P00169000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 78.90 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00169000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 77.40 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00169000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 82.07 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00169000 | 2024-06-14 10:26AM EDT | 2025-01-17 | 42.35 | 46.15 | 46.45 | 0.00 | - | 20 | 460 | 42.75% |
| NVDA250221P00169000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 78.17 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00169000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 81.26 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00169000 | 2024-07-03 12:33PM EDT | 2025-06-20 | 49.45 | 49.20 | 51.40 | 0.00 | - | 7 | 7 | 43.89% |
| NVDA251219P00169000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 87.11 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00169000 | 2024-06-11 12:06PM EDT | 2026-01-16 | 56.61 | 50.60 | 57.65 | 0.00 | - | - | 2 | 45.26% |
| NVDA261218P00169000 | 2024-07-05 9:51AM EDT | 2026-12-18 | 58.55 | 57.25 | 60.90 | -2.05 | -3.38% | 2 | 1 | 39.97% |
