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
39 292,47 -15,53 (-0,04 %) EUR/USD
1,0832 +0,0018 (+0,16 %) Gold future
2 394,70 +25,30 (+1,07 %) Bitcoin EUR
52 176,50 -1 241,50 (-2,32 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:16PM EDT. Marché ouvert.
Prix d’exercice:18.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00018000 | 2024-07-03 9:53AM EDT | 2024-07-19 | 104.68 | 109.10 | 109.50 | 0.00 | - | 10 | 60 | 0.00% |
| NVDA240816C00018000 | 2024-06-26 12:10PM EDT | 2024-08-16 | 107.27 | 109.35 | 109.70 | 0.00 | - | 10 | 50 | 0.00% |
| NVDA240920C00018000 | 2024-07-03 9:53AM EDT | 2024-09-20 | 104.98 | 109.35 | 110.00 | 0.00 | - | 10 | 150 | 194.92% |
| NVDA241115C00018000 | 2024-07-01 10:08AM EDT | 2024-11-15 | 104.00 | 109.55 | 110.40 | 0.00 | - | 2 | 30 | 146.09% |
| NVDA241220C00018000 | 2024-06-13 12:55PM EDT | 2024-12-20 | 110.14 | 109.70 | 110.50 | 0.00 | - | 5 | 640 | 140.43% |
| NVDA250117C00018000 | 2024-07-02 3:37PM EDT | 2025-01-17 | 105.00 | 109.65 | 110.40 | 0.00 | - | 1 | 9,120 | 124.71% |
| NVDA250620C00018000 | 2024-07-02 1:39PM EDT | 2025-06-20 | 106.14 | 109.85 | 111.40 | 0.00 | - | 100 | 3,249 | 115.97% |
| NVDA251219C00018000 | 2024-06-12 12:36PM EDT | 2025-12-19 | 109.70 | 109.60 | 112.35 | 0.00 | - | - | 308 | 101.25% |
| NVDA260116C00018000 | 2024-06-21 3:42PM EDT | 2026-01-16 | 110.17 | 109.95 | 112.05 | 0.00 | - | 20 | 510 | 99.12% |
| NVDA260618C00018000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 69.79 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00018000 | 2024-07-05 9:52AM EDT | 2026-12-18 | 111.43 | 109.20 | 114.05 | +1.43 | +1.30% | 1 | 270 | 86.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00018000 | 2024-06-12 9:33AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1,730 | 140.63% |
| NVDA241115P00018000 | 2024-06-25 9:30AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 141 | 113.28% |
| NVDA241220P00018000 | 2024-06-28 2:50PM EDT | 2024-12-20 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 2,850 | 106.64% |
| NVDA250117P00018000 | 2024-07-05 11:28AM EDT | 2025-01-17 | 0.02 | 0.02 | 0.05 | 0.00 | - | 10 | 78,650 | 98.83% |
| NVDA250620P00018000 | 2024-07-02 3:24PM EDT | 2025-06-20 | 0.09 | 0.00 | 0.12 | 0.00 | - | 375 | 4,294 | 78.52% |
| NVDA251219P00018000 | 2024-06-24 2:56PM EDT | 2025-12-19 | 0.14 | 0.11 | 0.18 | 0.00 | - | 1 | 4,040 | 70.90% |
| NVDA260116P00018000 | 2024-06-24 2:52PM EDT | 2026-01-16 | 0.14 | 0.11 | 0.19 | 0.00 | - | 1 | 3,060 | 69.43% |
| NVDA260618P00018000 | 2024-07-02 10:57AM EDT | 2026-06-18 | 0.21 | 0.00 | 0.29 | 0.00 | - | 6 | 312 | 61.33% |
| NVDA261218P00018000 | 2024-07-05 10:47AM EDT | 2026-12-18 | 0.34 | 0.26 | 0.31 | +0.06 | +21.43% | 2 | 1,669 | 60.16% |
