La bourse est fermée
CAC 40
7 671,57 -24,21 (-0,31 %) Euro Stoxx 50
4 976,96 -10,52 (-0,21 %) Dow Jones
39 291,33 -16,67 (-0,04 %) EUR/USD
1,0832 +0,0018 (+0,16 %) Gold future
2 392,60 +23,20 (+0,98 %) 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:178.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00178000 | 2024-07-03 10:23AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 13 | 1,758 | 62.89% |
| NVDA240816C00178000 | 2024-07-05 9:32AM EDT | 2024-08-16 | 0.43 | 0.33 | 0.35 | +0.10 | +30.30% | 7 | 465 | 52.83% |
| NVDA240920C00178000 | 2024-07-05 9:30AM EDT | 2024-09-20 | 1.91 | 1.71 | 1.75 | +0.11 | +6.11% | 2 | 701 | 55.62% |
| NVDA241018C00178000 | 2024-07-05 11:13AM EDT | 2024-10-18 | 2.62 | 2.58 | 2.65 | -0.07 | -2.60% | 624 | 1,333 | 53.60% |
| NVDA241115C00178000 | 2024-07-03 10:19AM EDT | 2024-11-15 | 2.90 | 3.60 | 3.70 | 0.00 | - | 1 | 2,452 | 52.95% |
| NVDA241220C00178000 | 2024-07-03 11:53AM EDT | 2024-12-20 | 5.55 | 5.30 | 5.45 | +0.05 | +0.91% | 1 | 470 | 54.06% |
| NVDA250117C00178000 | 2024-07-03 12:35PM EDT | 2025-01-17 | 6.60 | 6.30 | 6.40 | 0.00 | - | 74 | 1,325 | 53.39% |
| NVDA250221C00178000 | 2024-06-25 12:40PM EDT | 2025-02-21 | 8.15 | 7.85 | 8.00 | 0.00 | - | 18 | 1,181 | 53.90% |
| NVDA250321C00178000 | 2024-07-03 10:42AM EDT | 2025-03-21 | 7.67 | 8.90 | 9.05 | 0.00 | - | 1 | 865 | 53.75% |
| NVDA250620C00178000 | 2024-07-03 10:24AM EDT | 2025-06-20 | 10.70 | 12.25 | 12.50 | 0.00 | - | 30 | 153 | 53.79% |
| NVDA251219C00178000 | 2024-07-02 1:11PM EDT | 2025-12-19 | 17.05 | 18.45 | 18.70 | 0.00 | - | 14 | 814 | 54.16% |
| NVDA260116C00178000 | 2024-06-28 11:21AM EDT | 2026-01-16 | 19.57 | 19.10 | 19.35 | 0.00 | - | 99 | 1,294 | 53.84% |
| NVDA260618C00178000 | 2024-06-13 1:25PM EDT | 2026-06-18 | 24.65 | 23.75 | 24.10 | 0.00 | - | 5 | 325 | 54.39% |
| NVDA261218C00178000 | 2024-06-27 3:50PM EDT | 2026-12-18 | 28.10 | 28.70 | 29.10 | 0.00 | - | 1 | 929 | 54.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00178000 | 2024-06-18 12:47PM EDT | 2024-07-19 | 43.65 | 50.60 | 51.50 | 0.00 | - | 1 | 0 | 86.52% |
| NVDA240816P00178000 | 2024-05-29 1:18PM EDT | 2024-08-16 | 63.45 | 52.00 | 55.55 | 0.00 | - | - | 0 | 87.84% |
| NVDA240920P00178000 | 2024-06-24 12:02PM EDT | 2024-09-20 | 58.15 | 51.50 | 51.85 | 0.00 | - | 30 | 210 | 49.51% |
| NVDA241018P00178000 | 2024-06-24 1:25PM EDT | 2024-10-18 | 59.35 | 51.65 | 52.50 | 0.00 | - | 1 | 2 | 47.75% |
| NVDA241115P00178000 | 2024-06-12 10:26AM EDT | 2024-11-15 | 52.75 | 52.30 | 52.90 | 0.00 | - | - | 0 | 44.96% |
| NVDA241220P00178000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 92.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00178000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 92.78 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00178000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 85.90 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00178000 | 2024-06-26 10:14AM EDT | 2025-03-21 | 55.50 | 55.10 | 55.60 | 0.00 | - | 10 | 10 | 41.94% |
| NVDA250620P00178000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 86.72 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00178000 | 2024-06-21 2:10PM EDT | 2025-12-19 | 61.00 | 57.45 | 61.40 | 0.00 | - | 1 | 1 | 40.60% |
| NVDA260116P00178000 | 2024-06-21 1:16PM EDT | 2026-01-16 | 62.09 | 59.10 | 64.00 | 0.00 | - | 30 | 30 | 44.04% |
| NVDA260618P00178000 | 2024-05-23 9:30AM EDT | 2026-06-18 | 77.70 | 55.00 | 74.00 | 0.00 | - | - | 10 | 53.46% |
| NVDA261218P00178000 | 2024-06-18 12:15PM EDT | 2026-12-18 | 61.65 | 62.50 | 66.30 | 0.00 | - | 2 | 722 | 37.87% |
