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
39 276,86 -31,14 (-0,08 %) EUR/USD
1,0830 +0,0015 (+0,14 %) Gold future
2 394,40 +25,00 (+1,06 %) Bitcoin EUR
52 221,62 -1 212,93 (-2,27 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:19PM EDT. Marché ouvert.
Prix d’exercice:182.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00182000 | 2024-07-05 11:26AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 158 | 4,793 | 61.72% |
| NVDA240816C00182000 | 2024-07-03 11:56AM EDT | 2024-08-16 | 0.31 | 0.27 | 0.29 | 0.00 | - | 3 | 542 | 52.88% |
| NVDA240920C00182000 | 2024-07-05 9:30AM EDT | 2024-09-20 | 1.57 | 1.51 | 1.54 | +0.14 | +9.79% | 1 | 195 | 55.42% |
| NVDA241018C00182000 | 2024-07-01 3:45PM EDT | 2024-10-18 | 1.99 | 2.32 | 2.38 | 0.00 | - | 6 | 154 | 53.38% |
| NVDA241115C00182000 | 2024-07-05 10:53AM EDT | 2024-11-15 | 3.25 | 3.35 | 3.45 | +0.66 | +25.48% | 10 | 316 | 53.07% |
| NVDA241220C00182000 | 2024-07-03 11:00AM EDT | 2024-12-20 | 4.55 | 5.00 | 5.05 | 0.00 | - | 6 | 284 | 53.95% |
| NVDA250117C00182000 | 2024-07-03 11:03AM EDT | 2025-01-17 | 5.30 | 5.90 | 5.95 | 0.00 | - | 1 | 2,862 | 53.11% |
| NVDA250221C00182000 | 2024-07-03 11:58AM EDT | 2025-02-21 | 7.55 | 7.45 | 7.55 | 0.00 | - | 1 | 313 | 53.73% |
| NVDA250321C00182000 | 2024-07-05 9:30AM EDT | 2025-03-21 | 8.65 | 8.40 | 8.55 | +1.72 | +24.82% | 200 | 709 | 53.42% |
| NVDA250620C00182000 | 2024-07-03 12:43PM EDT | 2025-06-20 | 12.00 | 11.80 | 11.95 | +0.28 | +2.39% | 1 | 188 | 53.58% |
| NVDA251219C00182000 | 2024-07-02 1:31PM EDT | 2025-12-19 | 16.10 | 17.85 | 18.05 | 0.00 | - | 14 | 448 | 53.79% |
| NVDA260116C00182000 | 2024-07-05 10:48AM EDT | 2026-01-16 | 18.51 | 18.60 | 18.80 | +1.40 | +8.18% | 70 | 495 | 53.64% |
| NVDA260618C00182000 | 2024-06-24 11:35AM EDT | 2026-06-18 | 21.80 | 23.15 | 23.50 | 0.00 | - | 4 | 177 | 54.08% |
| NVDA261218C00182000 | 2024-06-28 1:38PM EDT | 2026-12-18 | 27.55 | 28.20 | 28.55 | 0.00 | - | 1 | 720 | 54.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00182000 | 2024-06-24 11:10AM EDT | 2024-07-19 | 61.60 | 54.15 | 54.90 | 0.00 | - | 2 | 2 | 104.79% |
| NVDA240816P00182000 | 2024-05-29 11:08AM EDT | 2024-08-16 | 68.29 | 57.90 | 59.20 | 0.00 | - | - | 0 | 104.36% |
| NVDA240920P00182000 | 2024-06-24 1:30PM EDT | 2024-09-20 | 62.95 | 54.65 | 55.00 | 0.00 | - | 1 | 160 | 51.69% |
| NVDA241018P00182000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 91.27 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00182000 | 2024-06-12 10:26AM EDT | 2024-11-15 | 56.30 | 55.50 | 56.20 | 0.00 | - | - | 1 | 47.44% |
| NVDA250117P00182000 | 2024-07-01 9:50AM EDT | 2025-01-17 | 64.25 | 56.70 | 57.20 | 0.00 | - | - | 1 | 43.56% |
| NVDA260116P00182000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 90.65 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00182000 | 2024-06-18 12:50PM EDT | 2026-12-18 | 64.96 | 63.50 | 69.70 | 0.00 | - | - | 11 | 38.81% |
