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
39 329,69 +21,69 (+0,06 %) EUR/USD
1,0831 +0,0016 (+0,15 %) Gold future
2 393,10 +23,70 (+1,00 %) Bitcoin EUR
52 148,45 -1 572,21 (-2,93 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:57AM EDT. Marché ouvert.
Prix d’exercice:179.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00179000 | 2024-07-03 11:40AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.04 | 0.00 | - | 98 | 6,875 | 64.06% |
| NVDA240816C00179000 | 2024-07-05 11:12AM EDT | 2024-08-16 | 0.32 | 0.32 | 0.34 | +0.08 | +33.33% | 1 | 1,209 | 53.32% |
| NVDA240920C00179000 | 2024-07-03 12:29PM EDT | 2024-09-20 | 1.68 | 1.69 | 1.71 | -0.17 | -9.19% | 1 | 2,083 | 56.10% |
| NVDA241018C00179000 | 2024-07-05 10:09AM EDT | 2024-10-18 | 2.53 | 2.54 | 2.60 | +0.58 | +29.74% | 3 | 988 | 54.00% |
| NVDA241115C00179000 | 2024-07-05 9:36AM EDT | 2024-11-15 | 3.80 | 3.65 | 3.75 | +1.05 | +38.18% | 9 | 886 | 53.83% |
| NVDA241220C00179000 | 2024-07-03 10:45AM EDT | 2024-12-20 | 5.38 | 5.35 | 5.40 | +0.93 | +20.90% | 1 | 1,995 | 54.66% |
| NVDA250117C00179000 | 2024-07-03 9:43AM EDT | 2025-01-17 | 5.15 | 6.25 | 6.30 | 0.00 | - | 525 | 4,258 | 53.72% |
| NVDA250221C00179000 | 2024-06-28 10:40AM EDT | 2025-02-21 | 7.95 | 7.80 | 7.95 | 0.00 | - | 16 | 3,616 | 54.30% |
| NVDA250321C00179000 | 2024-07-02 12:13PM EDT | 2025-03-21 | 7.45 | 8.90 | 9.05 | 0.00 | - | 8 | 6,175 | 54.27% |
| NVDA250620C00179000 | 2024-07-05 9:55AM EDT | 2025-06-20 | 12.29 | 12.25 | 12.40 | -0.22 | -1.76% | 100 | 876 | 54.15% |
| NVDA251219C00179000 | 2024-07-02 1:38PM EDT | 2025-12-19 | 16.60 | 18.35 | 18.55 | 0.00 | - | 38 | 777 | 54.35% |
| NVDA260116C00179000 | 2024-07-01 2:34PM EDT | 2026-01-16 | 18.04 | 19.10 | 19.35 | 0.00 | - | 5 | 1,666 | 54.23% |
| NVDA260618C00179000 | 2024-06-20 9:40AM EDT | 2026-06-18 | 32.50 | 23.75 | 24.05 | 0.00 | - | 2 | 1,940 | 54.71% |
| NVDA261218C00179000 | 2024-07-03 12:56PM EDT | 2026-12-18 | 29.00 | 28.70 | 29.00 | 0.00 | - | 1 | 2,442 | 55.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00179000 | 2024-06-21 9:49AM EDT | 2024-07-19 | 53.10 | 51.40 | 52.20 | 0.00 | - | 10 | 0 | 90.33% |
| NVDA240816P00179000 | 2024-06-24 12:01PM EDT | 2024-08-16 | 58.60 | 51.20 | 52.25 | 0.00 | - | 6 | 0 | 54.74% |
| NVDA240920P00179000 | 2024-07-01 3:47PM EDT | 2024-09-20 | 55.33 | 52.00 | 52.40 | 0.00 | - | 8 | 82 | 43.24% |
| NVDA241018P00179000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 89.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00179000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 92.56 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00179000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 83.44 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00179000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 83.91 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00179000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 86.90 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00179000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 91.25 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00179000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 87.48 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00179000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 92.22 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00179000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 89.14 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00179000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 94.62 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00179000 | 2024-07-03 12:18PM EDT | 2026-12-18 | 65.55 | 64.10 | 66.05 | 0.00 | - | 3 | 13 | 36.40% |
