La bourse est fermée
CAC 40
7 671,57 -24,21 (-0,31 %) Euro Stoxx 50
4 976,96 -10,52 (-0,21 %) Dow Jones
39 291,33 -16,67 (-0,04 %) EUR/USD
1,0832 +0,0018 (+0,16 %) Gold future
2 392,60 +23,20 (+0,98 %) Bitcoin EUR
52 105,72 -922,20 (-1,74 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:34AM EDT. Marché ouvert.
Prix d’exercice:188.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00188000 | 2024-07-05 10:56AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 2,137 | 67.97% |
| NVDA240816C00188000 | 2024-07-05 9:42AM EDT | 2024-08-16 | 0.24 | 0.20 | 0.21 | +0.01 | +4.35% | 4 | 2,032 | 54.98% |
| NVDA240920C00188000 | 2024-07-05 9:59AM EDT | 2024-09-20 | 1.25 | 1.17 | 1.20 | -0.01 | -0.79% | 18 | 339 | 56.43% |
| NVDA241018C00188000 | 2024-07-03 11:43AM EDT | 2024-10-18 | 1.85 | 1.85 | 1.90 | 0.00 | - | 1 | 129 | 54.10% |
| NVDA241115C00188000 | 2024-07-05 9:43AM EDT | 2024-11-15 | 2.88 | 2.76 | 2.82 | -0.02 | -0.69% | 1 | 264 | 53.65% |
| NVDA241220C00188000 | 2024-06-28 10:34AM EDT | 2024-12-20 | 4.60 | 4.15 | 4.25 | 0.00 | - | 1 | 380 | 54.20% |
| NVDA250117C00188000 | 2024-07-03 11:10AM EDT | 2025-01-17 | 4.65 | 5.00 | 5.10 | 0.00 | - | 1 | 980 | 53.43% |
| NVDA250221C00188000 | 2024-06-26 9:55AM EDT | 2025-02-21 | 7.40 | 6.40 | 6.55 | 0.00 | - | 25 | 152 | 53.88% |
| NVDA250321C00188000 | 2024-07-01 10:21AM EDT | 2025-03-21 | 6.55 | 7.35 | 7.50 | 0.00 | - | 2 | 3,932 | 53.66% |
| NVDA250620C00188000 | 2024-07-05 10:17AM EDT | 2025-06-20 | 10.70 | 10.55 | 10.70 | +0.61 | +6.05% | 22 | 247 | 53.68% |
| NVDA251219C00188000 | 2024-07-01 11:43AM EDT | 2025-12-19 | 15.55 | 16.40 | 16.60 | 0.00 | - | 1 | 209 | 53.84% |
| NVDA260116C00188000 | 2024-06-21 12:30PM EDT | 2026-01-16 | 20.13 | 17.05 | 17.35 | 0.00 | - | 3 | 278 | 53.63% |
| NVDA260618C00188000 | 2024-07-01 9:44AM EDT | 2026-06-18 | 19.90 | 21.60 | 22.15 | 0.00 | - | 1 | 480 | 54.25% |
| NVDA261218C00188000 | 2024-07-03 12:59PM EDT | 2026-12-18 | 27.30 | 26.55 | 26.90 | 0.00 | - | 35 | 587 | 54.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00188000 | 2024-07-03 12:17PM EDT | 2024-09-20 | 60.84 | 61.20 | 61.90 | 0.00 | - | 10 | 10 | 51.71% |
| NVDA241115P00188000 | 2024-05-29 2:26PM EDT | 2024-11-15 | 73.06 | 64.10 | 66.05 | 0.00 | - | - | 0 | 61.43% |
| NVDA241220P00188000 | 2024-06-24 3:43PM EDT | 2024-12-20 | 69.25 | 62.30 | 63.05 | 0.00 | - | 1 | 1 | 45.22% |
| NVDA250117P00188000 | 2024-05-23 2:45PM EDT | 2025-01-17 | 83.96 | 61.65 | 65.70 | 0.00 | - | - | 0 | 53.05% |
| NVDA250221P00188000 | 2024-07-01 1:58PM EDT | 2025-02-21 | 66.20 | 63.35 | 64.00 | 0.00 | - | 10 | 10 | 42.65% |
| NVDA250321P00188000 | 2024-05-23 10:50AM EDT | 2025-03-21 | 83.36 | 60.00 | 70.00 | 0.00 | - | - | 0 | 58.72% |
| NVDA250620P00188000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 97.93 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00188000 | 2024-06-24 3:43PM EDT | 2025-12-19 | 74.18 | 66.25 | 70.00 | 0.00 | - | - | 1 | 41.03% |
| NVDA260116P00188000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 100.35 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00188000 | 2024-05-23 9:30AM EDT | 2026-06-18 | 87.02 | 62.50 | 82.00 | 0.00 | - | - | 10 | 53.39% |
| NVDA261218P00188000 | 2024-06-17 12:08AM EDT | 2026-12-18 | 101.90 | - | - | 0.00 | - | - | - | 0.00% |
