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
39 308,75 +0,75 (+0,00 %) EUR/USD
1,0831 +0,0016 (+0,15 %) Gold future
2 392,90 +23,50 (+0,99 %) Bitcoin EUR
52 163,15 -1 284,03 (-2,40 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:10PM EDT. Marché ouvert.
Prix d’exercice:184.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00184000 | 2024-07-03 12:01PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 80 | 1,756 | 64.84% |
| NVDA240816C00184000 | 2024-07-03 12:38PM EDT | 2024-08-16 | 0.29 | 0.24 | 0.26 | +0.02 | +7.41% | 131 | 479 | 54.00% |
| NVDA240920C00184000 | 2024-07-03 12:58PM EDT | 2024-09-20 | 1.44 | 1.38 | 1.40 | -0.09 | -5.88% | 3 | 153 | 56.13% |
| NVDA241018C00184000 | 2024-07-03 12:51PM EDT | 2024-10-18 | 2.15 | 2.12 | 2.17 | -0.13 | -5.70% | 2 | 76 | 53.83% |
| NVDA241115C00184000 | 2024-07-05 9:59AM EDT | 2024-11-15 | 3.20 | 3.10 | 3.20 | +0.80 | +33.33% | 1 | 146 | 53.53% |
| NVDA241220C00184000 | 2024-07-05 9:36AM EDT | 2024-12-20 | 4.85 | 4.65 | 4.75 | -0.05 | -1.02% | 44 | 891 | 54.32% |
| NVDA250117C00184000 | 2024-07-03 10:38AM EDT | 2025-01-17 | 4.45 | 5.50 | 5.65 | 0.00 | - | 1 | 1,459 | 53.48% |
| NVDA250221C00184000 | 2024-06-28 9:58AM EDT | 2025-02-21 | 7.30 | 7.00 | 7.15 | 0.00 | - | 1 | 230 | 53.97% |
| NVDA250321C00184000 | 2024-06-21 3:12PM EDT | 2025-03-21 | 9.35 | 8.05 | 8.15 | 0.00 | - | 3 | 271 | 53.86% |
| NVDA250620C00184000 | 2024-07-05 9:30AM EDT | 2025-06-20 | 11.50 | 11.35 | 11.45 | +1.00 | +9.52% | 13 | 257 | 53.89% |
| NVDA251219C00184000 | 2024-06-03 12:09PM EDT | 2025-12-19 | 11.66 | 17.60 | 18.00 | 0.00 | - | - | 0 | 54.73% |
| NVDA260116C00184000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 18.40 | 18.00 | 18.25 | 0.00 | - | 53 | 800 | 53.88% |
| NVDA260618C00184000 | 2024-06-21 1:33PM EDT | 2026-06-18 | 24.65 | 22.60 | 22.85 | 0.00 | - | 1 | 653 | 54.31% |
| NVDA261218C00184000 | 2024-07-05 10:43AM EDT | 2026-12-18 | 27.80 | 27.55 | 27.80 | -0.11 | -0.39% | 12 | 996 | 54.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00184000 | 2024-06-28 12:37PM EDT | 2024-07-19 | 60.35 | 56.60 | 57.40 | 0.00 | - | 4 | 0 | 96.00% |
| NVDA240920P00184000 | 2024-06-05 1:16PM EDT | 2024-09-20 | 63.03 | 57.10 | 57.45 | 0.00 | - | - | 0 | 49.44% |
| NVDA250117P00184000 | 2024-06-10 2:48PM EDT | 2025-01-17 | 63.20 | 58.85 | 59.45 | 0.00 | - | - | 10 | 42.58% |
| NVDA260116P00184000 | 2024-06-21 1:16PM EDT | 2026-01-16 | 66.70 | 63.30 | 65.45 | 0.00 | - | 30 | 30 | 38.00% |
| NVDA260618P00184000 | 2024-07-03 12:08PM EDT | 2026-06-18 | 66.10 | 64.50 | 71.30 | 0.00 | - | 1 | 1 | 42.72% |
| NVDA261218P00184000 | 2024-06-20 12:09PM EDT | 2026-12-18 | 66.83 | 69.15 | 71.30 | 0.00 | - | 4 | 22 | 38.12% |
