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
39 258,32 -49,68 (-0,13 %) EUR/USD
1,0831 +0,0016 (+0,15 %) Gold future
2 392,40 +23,00 (+0,97 %) Bitcoin EUR
52 284,18 -1 211,89 (-2,27 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:30PM EDT. Marché ouvert.
Prix d’exercice:176.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00176000 | 2024-07-03 12:07PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,016 | 4,599 | 59.77% |
| NVDA240816C00176000 | 2024-07-05 11:59AM EDT | 2024-08-16 | 0.38 | 0.38 | 0.39 | -0.05 | -11.63% | 4 | 608 | 51.61% |
| NVDA240920C00176000 | 2024-07-05 12:07PM EDT | 2024-09-20 | 1.93 | 1.92 | 1.96 | -0.09 | -4.46% | 8 | 1,015 | 55.15% |
| NVDA241018C00176000 | 2024-07-05 9:51AM EDT | 2024-10-18 | 2.86 | 2.92 | 2.97 | -0.13 | -4.35% | 14 | 327 | 53.54% |
| NVDA241115C00176000 | 2024-07-03 10:31AM EDT | 2024-11-15 | 3.00 | 4.05 | 4.15 | 0.00 | - | 8 | 424 | 53.16% |
| NVDA241220C00176000 | 2024-07-05 11:03AM EDT | 2024-12-20 | 5.65 | 5.80 | 5.90 | +0.85 | +17.71% | 10 | 2,901 | 54.00% |
| NVDA250117C00176000 | 2024-07-05 10:07AM EDT | 2025-01-17 | 6.68 | 6.85 | 6.95 | -0.12 | -1.76% | 4 | 592 | 53.47% |
| NVDA250221C00176000 | 2024-06-20 2:55PM EDT | 2025-02-21 | 11.15 | 8.40 | 8.55 | 0.00 | - | 1 | 623 | 53.81% |
| NVDA250321C00176000 | 2024-07-03 10:53AM EDT | 2025-03-21 | 8.50 | 9.50 | 9.70 | 0.00 | - | 6 | 726 | 53.78% |
| NVDA250620C00176000 | 2024-07-03 9:47AM EDT | 2025-06-20 | 11.05 | 12.95 | 13.10 | 0.00 | - | 2 | 350 | 53.71% |
| NVDA251219C00176000 | 2024-07-02 1:39PM EDT | 2025-12-19 | 17.20 | 19.20 | 19.40 | 0.00 | - | 3 | 449 | 54.07% |
| NVDA260116C00176000 | 2024-06-25 1:19PM EDT | 2026-01-16 | 19.85 | 20.00 | 20.20 | 0.00 | - | 11 | 83 | 53.98% |
| NVDA260618C00176000 | 2024-06-25 9:31AM EDT | 2026-06-18 | 23.25 | 24.50 | 24.90 | 0.00 | - | 2 | 93 | 54.31% |
| NVDA261218C00176000 | 2024-06-26 10:27AM EDT | 2026-12-18 | 29.98 | 29.65 | 30.00 | 0.00 | - | 82 | 16,699 | 54.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00176000 | 2024-06-17 3:47PM EDT | 2024-07-19 | 43.95 | 48.20 | 48.50 | 0.00 | - | 41 | 0 | 89.60% |
| NVDA240816P00176000 | 2024-06-21 10:59AM EDT | 2024-08-16 | 49.45 | 48.05 | 48.60 | 0.00 | - | 1 | 0 | 52.39% |
| NVDA240920P00176000 | 2024-06-17 12:00AM EDT | 2024-09-20 | 84.10 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241018P00176000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 85.97 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00176000 | 2024-06-07 3:55PM EDT | 2024-11-15 | 55.81 | 49.75 | 50.45 | 0.00 | - | - | 20 | 45.52% |
| NVDA241220P00176000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 88.73 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00176000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 88.46 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00176000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 84.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00176000 | 2024-05-24 1:30PM EDT | 2025-06-20 | 71.51 | 52.00 | 65.25 | 0.00 | - | - | 0 | 62.69% |
| NVDA260116P00176000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 86.18 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00176000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 85.70 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00176000 | 2024-06-18 12:10PM EDT | 2026-12-18 | 59.91 | 62.70 | 64.30 | 0.00 | - | 1 | 20 | 38.02% |
