La bourse est fermée
CAC 40
7 671,44 -24,34 (-0,32 %) Euro Stoxx 50
4 977,22 -10,26 (-0,21 %) Dow Jones
39 292,09 -15,91 (-0,04 %) EUR/USD
1,0833 +0,0019 (+0,17 %) Gold future
2 393,60 +24,20 (+1,02 %) Bitcoin EUR
52 105,72 -922,20 (-1,74 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:34AM EDT. Marché ouvert.
Prix d’exercice:177.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00177000 | 2024-07-05 9:32AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 2 | 1,750 | 61.72% |
| NVDA240816C00177000 | 2024-07-05 10:19AM EDT | 2024-08-16 | 0.37 | 0.34 | 0.36 | -0.04 | -9.76% | 5 | 612 | 52.44% |
| NVDA240920C00177000 | 2024-07-05 9:30AM EDT | 2024-09-20 | 1.95 | 1.75 | 1.81 | -0.05 | -2.50% | 2 | 591 | 55.43% |
| NVDA241018C00177000 | 2024-07-03 11:02AM EDT | 2024-10-18 | 2.71 | 2.69 | 2.75 | +0.15 | +5.86% | 1 | 282 | 53.69% |
| NVDA241115C00177000 | 2024-06-28 3:43PM EDT | 2024-11-15 | 3.65 | 3.75 | 3.90 | 0.00 | - | 2 | 239 | 53.27% |
| NVDA241220C00177000 | 2024-07-05 10:53AM EDT | 2024-12-20 | 5.50 | 5.50 | 5.60 | -0.27 | -4.68% | 22 | 399 | 54.24% |
| NVDA250117C00177000 | 2024-07-03 11:42AM EDT | 2025-01-17 | 6.40 | 6.35 | 6.45 | 0.00 | - | 1 | 546 | 53.11% |
| NVDA250221C00177000 | 2024-07-03 10:57AM EDT | 2025-02-21 | 7.60 | 8.00 | 8.10 | 0.00 | - | 1 | 636 | 53.83% |
| NVDA250321C00177000 | 2024-07-05 10:26AM EDT | 2025-03-21 | 9.25 | 9.10 | 9.25 | +0.40 | +4.52% | 10 | 513 | 53.86% |
| NVDA250620C00177000 | 2024-07-02 1:13PM EDT | 2025-06-20 | 11.35 | 12.50 | 12.70 | 0.00 | - | 20 | 486 | 53.90% |
| NVDA251219C00177000 | 2024-07-02 1:34PM EDT | 2025-12-19 | 17.05 | 18.60 | 18.85 | 0.00 | - | 24 | 510 | 54.10% |
| NVDA260116C00177000 | 2024-07-02 10:23AM EDT | 2026-01-16 | 17.35 | 19.35 | 19.65 | 0.00 | - | 1 | 301 | 53.98% |
| NVDA260618C00177000 | 2024-06-13 2:38PM EDT | 2026-06-18 | 25.29 | 23.85 | 24.25 | 0.00 | - | 20 | 150 | 54.30% |
| NVDA261218C00177000 | 2024-07-05 11:00AM EDT | 2026-12-18 | 28.85 | 28.80 | 29.20 | +2.15 | +8.05% | 3 | 851 | 54.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00177000 | 2024-07-05 9:55AM EDT | 2024-07-19 | 49.70 | 49.80 | 50.95 | -1.70 | -3.31% | 5 | 0 | 97.07% |
| NVDA240816P00177000 | 2024-06-13 11:23AM EDT | 2024-08-16 | 49.05 | 50.15 | 50.60 | 0.00 | - | 1 | 0 | 57.37% |
| NVDA240920P00177000 | 2024-06-21 9:34AM EDT | 2024-09-20 | 49.70 | 50.80 | 51.30 | 0.00 | - | 1 | 41 | 50.59% |
| NVDA241018P00177000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 85.18 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00177000 | 2024-06-21 1:01PM EDT | 2024-11-15 | 52.35 | 51.50 | 52.15 | 0.00 | - | 180 | 210 | 45.69% |
| NVDA241220P00177000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 87.02 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00177000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 90.59 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00177000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 87.34 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00177000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 87.27 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00177000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 87.62 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00177000 | 2024-06-18 12:10PM EDT | 2026-12-18 | 60.64 | 64.00 | 67.50 | 0.00 | - | 1 | 1 | 40.43% |
