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
39 284,64 -23,36 (-0,06 %) EUR/USD
1,0832 +0,0018 (+0,16 %) Gold future
2 394,10 +24,70 (+1,04 %) Bitcoin EUR
52 158,65 -1 254,41 (-2,35 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:17PM EDT. Marché ouvert.
Prix d’exercice:183.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00183000 | 2024-07-05 10:54AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 843 | 63.28% |
| NVDA240816C00183000 | 2024-07-05 9:49AM EDT | 2024-08-16 | 0.28 | 0.26 | 0.27 | +0.08 | +40.00% | 14 | 416 | 53.42% |
| NVDA240920C00183000 | 2024-07-03 12:27PM EDT | 2024-09-20 | 1.51 | 1.45 | 1.48 | -0.04 | -2.58% | 1 | 812 | 55.80% |
| NVDA241018C00183000 | 2024-07-03 12:39PM EDT | 2024-10-18 | 2.36 | 2.25 | 2.30 | 0.00 | - | 25 | 649 | 53.75% |
| NVDA241115C00183000 | 2024-07-05 9:30AM EDT | 2024-11-15 | 3.40 | 3.25 | 3.35 | +0.89 | +35.46% | 1 | 416 | 53.37% |
| NVDA241220C00183000 | 2024-06-28 11:35AM EDT | 2024-12-20 | 5.00 | 4.85 | 4.95 | 0.00 | - | 15 | 121 | 54.23% |
| NVDA250117C00183000 | 2024-07-05 10:57AM EDT | 2025-01-17 | 5.60 | 5.75 | 5.85 | +1.10 | +24.44% | 2 | 304 | 53.42% |
| NVDA250221C00183000 | 2024-07-05 9:43AM EDT | 2025-02-21 | 7.40 | 7.25 | 7.35 | +0.50 | +7.25% | 3 | 59 | 53.84% |
| NVDA250321C00183000 | 2024-07-03 9:31AM EDT | 2025-03-21 | 6.90 | 8.30 | 8.35 | 0.00 | - | 1 | 1,344 | 53.70% |
| NVDA250620C00183000 | 2024-07-01 9:35AM EDT | 2025-06-20 | 10.30 | 11.60 | 11.75 | 0.00 | - | 1 | 162 | 53.77% |
| NVDA251219C00183000 | 2024-06-21 2:05PM EDT | 2025-12-19 | 19.31 | 17.50 | 17.80 | 0.00 | - | 1 | 192 | 53.84% |
| NVDA260116C00183000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 18.60 | 18.35 | 18.60 | 0.00 | - | 85 | 279 | 53.82% |
| NVDA260618C00183000 | 2024-06-13 9:30AM EDT | 2026-06-18 | 23.55 | 22.85 | 23.25 | 0.00 | - | 3 | 143 | 54.19% |
| NVDA261218C00183000 | 2024-07-03 11:52AM EDT | 2026-12-18 | 28.05 | 27.85 | 28.20 | 0.00 | - | 2 | 486 | 54.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00183000 | 2024-06-05 9:34AM EDT | 2024-07-19 | 65.05 | 50.75 | 57.05 | 0.00 | - | - | 0 | 135.25% |
| NVDA240816P00183000 | 2024-06-14 11:11AM EDT | 2024-08-16 | 51.61 | 54.95 | 56.25 | 0.00 | - | 2 | 0 | 57.57% |
| NVDA240920P00183000 | 2024-06-18 10:07AM EDT | 2024-09-20 | 50.80 | 55.55 | 55.90 | 0.00 | - | 1 | 81 | 47.46% |
| NVDA241018P00183000 | 2024-06-17 12:01AM EDT | 2024-10-18 | 92.92 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00183000 | 2024-06-13 11:36AM EDT | 2024-12-20 | 55.95 | 57.30 | 57.65 | 0.00 | - | 5 | 8 | 43.56% |
| NVDA250117P00183000 | 2024-06-13 10:23AM EDT | 2025-01-17 | 56.85 | 57.65 | 58.25 | 0.00 | - | 2 | 0 | 43.04% |
| NVDA250321P00183000 | 2024-06-20 10:43AM EDT | 2025-03-21 | 51.85 | 58.80 | 59.45 | 0.00 | - | 2 | 1 | 41.69% |
| NVDA261218P00183000 | 2024-06-18 12:50PM EDT | 2026-12-18 | 65.70 | 65.55 | 71.90 | 0.00 | - | - | 11 | 40.34% |
