La bourse ferme dans 2 min
CAC 40
7 670,80 -24,98 (-0,32 %) Euro Stoxx 50
4 976,27 -11,21 (-0,22 %) Dow Jones
39 290,94 -17,06 (-0,04 %) EUR/USD
1,0828 +0,0014 (+0,13 %) Gold future
2 393,80 +24,40 (+1,03 %) Bitcoin EUR
52 074,95 -964,02 (-1,82 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:28AM EDT. Marché ouvert.
Prix d’exercice:171.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00171000 | 2024-07-02 12:25PM EDT | 2024-07-19 | 0.03 | 0.04 | 0.04 | 0.00 | - | 28 | 1,359 | 59.77% |
| NVDA240816C00171000 | 2024-07-05 9:51AM EDT | 2024-08-16 | 0.54 | 0.50 | 0.52 | -0.02 | -3.57% | 14 | 1,276 | 51.90% |
| NVDA240920C00171000 | 2024-07-05 9:55AM EDT | 2024-09-20 | 2.29 | 2.27 | 2.31 | -0.16 | -6.53% | 6 | 3,965 | 55.60% |
| NVDA241018C00171000 | 2024-07-05 10:01AM EDT | 2024-10-18 | 3.50 | 3.25 | 3.35 | -0.10 | -2.78% | 17 | 380 | 53.55% |
| NVDA241115C00171000 | 2024-07-03 12:09PM EDT | 2024-11-15 | 4.70 | 4.55 | 4.65 | 0.00 | - | 17 | 2,240 | 53.56% |
| NVDA241220C00171000 | 2024-07-03 10:33AM EDT | 2024-12-20 | 5.15 | 6.40 | 6.45 | 0.00 | - | 1 | 219 | 54.40% |
| NVDA250117C00171000 | 2024-07-05 9:54AM EDT | 2025-01-17 | 7.50 | 7.40 | 7.50 | -0.10 | -1.32% | 3 | 431 | 53.67% |
| NVDA250221C00171000 | 2024-06-26 12:49PM EDT | 2025-02-21 | 8.95 | 9.05 | 9.20 | 0.00 | - | 2 | 224 | 54.19% |
| NVDA250321C00171000 | 2024-07-03 10:49AM EDT | 2025-03-21 | 9.40 | 10.15 | 10.25 | 0.00 | - | 11 | 271 | 53.97% |
| NVDA250620C00171000 | 2024-07-03 12:03PM EDT | 2025-06-20 | 14.00 | 13.70 | 13.85 | 0.00 | - | 5 | 313 | 54.14% |
| NVDA251219C00171000 | 2024-07-05 9:32AM EDT | 2025-12-19 | 20.80 | 19.90 | 20.20 | +2.45 | +13.35% | 26 | 556 | 54.42% |
| NVDA260116C00171000 | 2024-07-01 1:10PM EDT | 2026-01-16 | 19.53 | 20.65 | 20.90 | 0.00 | - | 1 | 193 | 54.21% |
| NVDA260618C00171000 | 2024-06-20 2:32PM EDT | 2026-06-18 | 31.00 | 25.35 | 25.65 | 0.00 | - | 3 | 423 | 54.73% |
| NVDA261218C00171000 | 2024-07-03 9:36AM EDT | 2026-12-18 | 27.95 | 30.30 | 30.75 | 0.00 | - | 1 | 1,066 | 55.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00171000 | 2024-07-01 12:57PM EDT | 2024-07-19 | 46.92 | 44.00 | 44.25 | 0.00 | - | 1 | 0 | 57.03% |
| NVDA240816P00171000 | 2024-07-01 12:57PM EDT | 2024-08-16 | 46.94 | 43.90 | 44.55 | 0.00 | - | 1 | 1 | 50.68% |
| NVDA240920P00171000 | 2024-06-20 2:46PM EDT | 2024-09-20 | 41.00 | 44.80 | 45.20 | 0.00 | - | 1 | 32 | 45.65% |
| NVDA241115P00171000 | 2024-06-24 12:00PM EDT | 2024-11-15 | 52.15 | 46.20 | 46.85 | 0.00 | - | - | 1 | 44.91% |
| NVDA241220P00171000 | 2024-07-02 2:02PM EDT | 2024-12-20 | 50.52 | 47.40 | 47.85 | 0.00 | - | 3 | 1 | 44.34% |
| NVDA250117P00171000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 84.02 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00171000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 84.08 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00171000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 84.68 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00171000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 89.12 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00171000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 80.50 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00171000 | 2024-06-14 3:49PM EDT | 2026-01-16 | 52.70 | 53.25 | 57.10 | 0.00 | - | 1 | 1 | 41.57% |
| NVDA260618P00171000 | 2024-05-28 1:07PM EDT | 2026-06-18 | 63.91 | 56.60 | 63.20 | 0.00 | - | - | 580 | 45.71% |
| NVDA261218P00171000 | 2024-06-24 2:41PM EDT | 2026-12-18 | 65.15 | 58.10 | 62.75 | 0.00 | - | 41 | 609 | 40.22% |
