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
39 341,75 +33,75 (+0,09 %) EUR/USD
1,0830 +0,0015 (+0,14 %) Gold future
2 393,40 +24,00 (+1,01 %) Bitcoin EUR
52 137,03 -1 375,89 (-2,57 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:51AM EDT. Marché ouvert.
Prix d’exercice:181.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00181000 | 2024-07-05 11:33AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 14 | 1,682 | 65.63% |
| NVDA240816C00181000 | 2024-07-05 11:08AM EDT | 2024-08-16 | 0.30 | 0.28 | 0.30 | -0.02 | -6.25% | 24 | 1,806 | 53.61% |
| NVDA240920C00181000 | 2024-07-05 9:57AM EDT | 2024-09-20 | 1.63 | 1.56 | 1.59 | +0.50 | +44.25% | 30 | 380 | 56.30% |
| NVDA241018C00181000 | 2024-07-03 12:45PM EDT | 2024-10-18 | 2.40 | 2.36 | 2.41 | 0.00 | - | 1 | 2,953 | 54.02% |
| NVDA241115C00181000 | 2024-07-03 9:35AM EDT | 2024-11-15 | 2.62 | 3.40 | 3.50 | 0.00 | - | 5 | 204 | 53.72% |
| NVDA241220C00181000 | 2024-07-03 11:26AM EDT | 2024-12-20 | 5.38 | 5.05 | 5.15 | +0.58 | +12.08% | 2 | 413 | 54.65% |
| NVDA250117C00181000 | 2024-07-02 12:04PM EDT | 2025-01-17 | 4.90 | 5.90 | 6.00 | 0.00 | - | 1 | 564 | 53.61% |
| NVDA250221C00181000 | 2024-07-03 11:09AM EDT | 2025-02-21 | 7.05 | 7.50 | 7.60 | 0.00 | - | 1 | 413 | 54.29% |
| NVDA250321C00181000 | 2024-07-03 12:30PM EDT | 2025-03-21 | 8.85 | 8.55 | 8.65 | 0.00 | - | 5 | 2,498 | 54.17% |
| NVDA250620C00181000 | 2024-07-03 9:50AM EDT | 2025-06-20 | 10.20 | 11.90 | 12.05 | 0.00 | - | 8 | 535 | 54.21% |
| NVDA251219C00181000 | 2024-07-02 1:40PM EDT | 2025-12-19 | 16.30 | 17.85 | 18.10 | 0.00 | - | 95 | 653 | 54.25% |
| NVDA260116C00181000 | 2024-06-20 10:40AM EDT | 2026-01-16 | 20.60 | 18.65 | 18.90 | 0.00 | - | 3 | 2,768 | 54.17% |
| NVDA260618C00181000 | 2024-06-24 11:57AM EDT | 2026-06-18 | 21.95 | 23.15 | 23.60 | 0.00 | - | 11 | 53 | 54.57% |
| NVDA261218C00181000 | 2024-07-03 12:31PM EDT | 2026-12-18 | 28.50 | 28.20 | 28.55 | 0.00 | - | 13 | 219 | 54.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00181000 | 2024-06-20 12:57PM EDT | 2024-07-19 | 48.20 | 53.35 | 54.10 | 0.00 | - | 9 | 0 | 84.18% |
| NVDA240816P00181000 | 2024-06-26 3:53PM EDT | 2024-08-16 | 55.66 | 53.25 | 54.50 | 0.00 | - | 2 | 0 | 60.74% |
| NVDA240920P00181000 | 2024-07-05 10:49AM EDT | 2024-09-20 | 54.50 | 54.00 | 54.30 | -5.47 | -9.12% | 1 | 80 | 41.75% |
| NVDA241018P00181000 | 2024-06-12 11:46AM EDT | 2024-10-18 | 55.94 | 54.30 | 54.65 | 0.00 | - | - | 0 | 40.55% |
| NVDA241115P00181000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 94.44 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00181000 | 2024-06-26 9:30AM EDT | 2025-01-17 | 57.50 | 56.15 | 56.55 | 0.00 | - | - | 10 | 40.81% |
| NVDA250321P00181000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 85.64 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00181000 | 2024-06-18 12:27PM EDT | 2026-12-18 | 64.13 | 64.65 | 70.30 | 0.00 | - | 4 | 5 | 39.80% |
