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
39 277,08 -30,92 (-0,08 %) EUR/USD
1,0831 +0,0016 (+0,15 %) Gold future
2 394,40 +25,00 (+1,06 %) Bitcoin EUR
52 221,62 -1 212,93 (-2,27 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:19PM EDT. Marché ouvert.
Prix d’exercice:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00017000 | 2024-05-28 2:18PM EDT | 2024-07-19 | 96.68 | 104.40 | 107.50 | 0.00 | - | - | 10 | 0.00% |
| NVDA240816C00017000 | 2024-06-12 9:45AM EDT | 2024-08-16 | 107.93 | 110.40 | 110.80 | 0.00 | - | - | 30 | 0.00% |
| NVDA240920C00017000 | 2024-06-28 11:53AM EDT | 2024-09-20 | 109.75 | 110.50 | 111.00 | 0.00 | - | 24 | 291 | 0.00% |
| NVDA241115C00017000 | 2024-06-28 3:26PM EDT | 2024-11-15 | 107.67 | 110.50 | 111.35 | 0.00 | - | 50 | 70 | 160.06% |
| NVDA241220C00017000 | 2024-06-24 3:50PM EDT | 2024-12-20 | 102.40 | 110.75 | 111.55 | 0.00 | - | 1 | 99 | 120.31% |
| NVDA250117C00017000 | 2024-06-20 12:11PM EDT | 2025-01-17 | 120.25 | 110.80 | 111.60 | 0.00 | - | 8 | 3,951 | 118.36% |
| NVDA250620C00017000 | 2024-06-26 3:06PM EDT | 2025-06-20 | 108.20 | 110.80 | 112.35 | 0.00 | - | 10 | 690 | 108.89% |
| NVDA251219C00017000 | 2024-06-18 12:39PM EDT | 2025-12-19 | 119.37 | 110.30 | 113.90 | 0.00 | - | 1 | 198 | 101.32% |
| NVDA260116C00017000 | 2024-07-01 9:47AM EDT | 2026-01-16 | 105.28 | 111.00 | 113.45 | 0.00 | - | 11 | 605 | 101.25% |
| NVDA260618C00017000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 72.83 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00017000 | 2024-06-25 11:47AM EDT | 2026-12-18 | 110.00 | 109.90 | 116.10 | 0.00 | - | 10 | 90 | 90.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00017000 | 2024-06-20 2:14PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,230 | 143.75% |
| NVDA241115P00017000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00017000 | 2024-06-28 2:35PM EDT | 2024-12-20 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1,100 | 108.59% |
| NVDA250117P00017000 | 2024-07-05 9:30AM EDT | 2025-01-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 8,986 | 98.44% |
| NVDA250620P00017000 | 2024-07-03 9:30AM EDT | 2025-06-20 | 0.04 | 0.04 | 0.09 | 0.00 | - | 1 | 3,589 | 81.64% |
| NVDA251219P00017000 | 2024-06-28 3:25PM EDT | 2025-12-19 | 0.12 | 0.09 | 0.16 | 0.00 | - | 1 | 3,029 | 71.68% |
| NVDA260116P00017000 | 2024-06-13 11:35AM EDT | 2026-01-16 | 0.10 | 0.11 | 0.16 | 0.00 | - | 1 | 2,621 | 70.51% |
| NVDA260618P00017000 | 2024-07-03 12:01PM EDT | 2026-06-18 | 0.23 | 0.15 | 0.24 | 0.00 | - | 3 | 652 | 65.72% |
| NVDA261218P00017000 | 2024-07-05 11:20AM EDT | 2026-12-18 | 0.28 | 0.21 | 0.32 | +0.02 | +7.69% | 4 | 4,212 | 61.33% |
