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
39 317,35 +9,35 (+0,02 %) EUR/USD
1,0831 +0,0016 (+0,15 %) Gold future
2 393,40 +24,00 (+1,01 %) Bitcoin EUR
52 257,79 -1 400,98 (-2,61 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:01PM EDT. Marché ouvert.
Prix d’exercice:173.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00173000 | 2024-07-05 11:32AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 92 | 575 | 57.81% |
| NVDA240816C00173000 | 2024-07-05 9:51AM EDT | 2024-08-16 | 0.50 | 0.43 | 0.45 | -0.03 | -5.66% | 15 | 1,074 | 51.32% |
| NVDA240920C00173000 | 2024-07-03 10:58AM EDT | 2024-09-20 | 1.98 | 2.10 | 2.14 | 0.00 | - | 218 | 2,052 | 55.14% |
| NVDA241018C00173000 | 2024-07-03 12:09PM EDT | 2024-10-18 | 3.20 | 3.05 | 3.20 | 0.00 | - | 15 | 248 | 53.30% |
| NVDA241115C00173000 | 2024-06-27 9:50AM EDT | 2024-11-15 | 4.70 | 4.35 | 4.40 | 0.00 | - | 9 | 174 | 53.23% |
| NVDA241220C00173000 | 2024-07-03 10:59AM EDT | 2024-12-20 | 5.80 | 6.15 | 6.20 | 0.00 | - | 3 | 477 | 54.10% |
| NVDA250117C00173000 | 2024-07-02 9:30AM EDT | 2025-01-17 | 7.25 | 7.15 | 7.25 | +1.35 | +22.88% | 2 | 500 | 53.42% |
| NVDA250221C00173000 | 2024-06-26 11:40AM EDT | 2025-02-21 | 8.65 | 8.80 | 8.90 | 0.00 | - | 27 | 264 | 53.93% |
| NVDA250321C00173000 | 2024-06-24 3:38PM EDT | 2025-03-21 | 8.75 | 9.90 | 10.00 | 0.00 | - | 14 | 596 | 53.81% |
| NVDA250620C00173000 | 2024-06-25 12:47PM EDT | 2025-06-20 | 13.20 | 13.35 | 13.50 | 0.00 | - | 27 | 106 | 53.80% |
| NVDA251219C00173000 | 2024-07-02 12:43PM EDT | 2025-12-19 | 17.80 | 19.55 | 19.80 | 0.00 | - | 17 | 721 | 54.09% |
| NVDA260116C00173000 | 2024-06-20 12:14PM EDT | 2026-01-16 | 27.50 | 20.30 | 20.60 | 0.00 | - | 1 | 188 | 53.96% |
| NVDA260618C00173000 | 2024-05-23 12:21PM EDT | 2026-06-18 | 13.91 | 19.50 | 34.50 | 0.00 | - | - | 160 | 57.06% |
| NVDA261218C00173000 | 2024-06-28 12:13PM EDT | 2026-12-18 | 29.92 | 29.85 | 30.35 | 0.00 | - | 7 | 311 | 54.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00173000 | 2024-06-17 10:46AM EDT | 2024-07-19 | 42.25 | 45.90 | 46.15 | 0.00 | - | 3 | 0 | 88.96% |
| NVDA240816P00173000 | 2024-06-06 1:48PM EDT | 2024-08-16 | 53.41 | 45.75 | 46.10 | 0.00 | - | - | 0 | 50.34% |
| NVDA240920P00173000 | 2024-06-07 10:22AM EDT | 2024-09-20 | 54.65 | 46.75 | 47.00 | 0.00 | - | - | 140 | 49.88% |
| NVDA241018P00173000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 86.44 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00173000 | 2024-06-24 1:26PM EDT | 2024-11-15 | 55.00 | 47.85 | 48.35 | 0.00 | - | 1 | 1 | 45.90% |
| NVDA241220P00173000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 86.98 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00173000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 87.33 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00173000 | 2024-06-26 10:30AM EDT | 2025-02-21 | 52.25 | 50.50 | 50.90 | 0.00 | - | 1 | 1 | 43.72% |
| NVDA250620P00173000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 85.48 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00173000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 83.95 | - | - | 0.00 | - | - | - | 0.00% |
