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
39 339,65 +31,65 (+0,08 %) EUR/USD
1,0830 +0,0015 (+0,14 %) Gold future
2 393,00 +23,60 (+1,00 %) Bitcoin EUR
52 136,23 -1 279,99 (-2,40 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:49AM EDT. Marché ouvert.
Prix d’exercice:172.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00172000 | 2024-07-05 11:34AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 132 | 1,736 | 59.77% |
| NVDA240816C00172000 | 2024-07-05 9:41AM EDT | 2024-08-16 | 0.58 | 0.47 | 0.49 | +0.04 | +7.41% | 1 | 693 | 52.00% |
| NVDA240920C00172000 | 2024-07-05 11:17AM EDT | 2024-09-20 | 2.16 | 2.21 | 2.26 | +0.57 | +35.85% | 5 | 971 | 55.84% |
| NVDA241018C00172000 | 2024-07-03 12:59PM EDT | 2024-10-18 | 3.50 | 3.20 | 3.30 | 0.00 | - | 1 | 239 | 53.86% |
| NVDA241115C00172000 | 2024-07-05 10:46AM EDT | 2024-11-15 | 4.50 | 4.45 | 4.55 | +1.07 | +31.20% | 10 | 474 | 53.66% |
| NVDA241220C00172000 | 2024-07-05 9:30AM EDT | 2024-12-20 | 6.50 | 6.30 | 6.40 | +1.30 | +25.00% | 1 | 718 | 54.63% |
| NVDA250117C00172000 | 2024-07-03 9:31AM EDT | 2025-01-17 | 6.05 | 7.30 | 7.40 | 0.00 | - | 1 | 325 | 53.82% |
| NVDA250221C00172000 | 2024-07-02 3:13PM EDT | 2025-02-21 | 7.64 | 9.00 | 9.10 | 0.00 | - | 1 | 135 | 54.43% |
| NVDA250321C00172000 | 2024-07-03 12:23PM EDT | 2025-03-21 | 10.35 | 10.10 | 10.20 | 0.00 | - | 1 | 614 | 54.27% |
| NVDA250620C00172000 | 2024-06-28 10:44AM EDT | 2025-06-20 | 13.80 | 13.60 | 13.80 | 0.00 | - | 4 | 537 | 54.35% |
| NVDA251219C00172000 | 2024-07-02 1:31PM EDT | 2025-12-19 | 18.10 | 19.80 | 20.10 | 0.00 | - | 64 | 720 | 54.56% |
| NVDA260116C00172000 | 2024-06-28 12:51PM EDT | 2026-01-16 | 19.95 | 20.60 | 20.90 | 0.00 | - | 2 | 221 | 54.47% |
| NVDA260618C00172000 | 2024-05-28 10:14AM EDT | 2026-06-18 | 16.60 | 22.30 | 25.15 | 0.00 | - | - | 330 | 52.49% |
| NVDA261218C00172000 | 2024-07-03 12:30PM EDT | 2026-12-18 | 30.80 | 30.15 | 30.55 | 0.00 | - | 2 | 514 | 55.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00172000 | 2024-06-17 10:46AM EDT | 2024-07-19 | 41.25 | 44.75 | 45.20 | 0.00 | - | 1 | 0 | 73.63% |
| NVDA240816P00172000 | 2024-06-26 2:47PM EDT | 2024-08-16 | 48.65 | 44.75 | 45.15 | 0.00 | - | 11 | 2 | 41.41% |
| NVDA240920P00172000 | 2024-07-01 12:26PM EDT | 2024-09-20 | 48.10 | 45.65 | 46.15 | 0.00 | - | 12 | 129 | 46.44% |
| NVDA241018P00172000 | 2024-06-24 9:38AM EDT | 2024-10-18 | 49.70 | 46.30 | 46.70 | 0.00 | - | - | 2 | 44.14% |
| NVDA241115P00172000 | 2024-06-26 9:48AM EDT | 2024-11-15 | 47.90 | 46.85 | 47.50 | 0.00 | - | 1 | 1 | 43.93% |
| NVDA241220P00172000 | 2024-07-01 12:12PM EDT | 2024-12-20 | 50.40 | 48.00 | 48.45 | 0.00 | - | 13 | 14 | 43.41% |
| NVDA250117P00172000 | 2024-06-21 10:38AM EDT | 2025-01-17 | 50.95 | 48.40 | 48.95 | 0.00 | - | 1 | 1 | 42.15% |
| NVDA250221P00172000 | 2024-07-01 2:04PM EDT | 2025-02-21 | 52.20 | 49.50 | 49.95 | 0.00 | - | 10 | 10 | 42.20% |
| NVDA250321P00172000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 80.84 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00172000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 80.91 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00172000 | 2024-06-27 10:49AM EDT | 2025-12-19 | 57.95 | 53.50 | 57.45 | 0.00 | - | 1 | 28 | 41.94% |
| NVDA260116P00172000 | 2024-07-01 2:32PM EDT | 2026-01-16 | 57.60 | 52.70 | 58.25 | 0.00 | - | 7 | 3 | 42.23% |
| NVDA260618P00172000 | 2024-05-24 3:27PM EDT | 2026-06-18 | 68.69 | 52.50 | 67.50 | 0.00 | - | - | 130 | 50.76% |
| NVDA261218P00172000 | 2024-06-24 2:43PM EDT | 2026-12-18 | 65.80 | 59.65 | 63.60 | 0.00 | - | 2 | 20 | 40.35% |
