La bourse est fermée
CAC 40
7 668,20 -27,58 (-0,36 %) Euro Stoxx 50
4 973,98 -13,50 (-0,27 %) Dow Jones
39 321,18 +13,18 (+0,03 %) EUR/USD
1,0831 +0,0016 (+0,15 %) Gold future
2 393,60 +24,20 (+1,02 %) Bitcoin EUR
52 065,97 -1 026,49 (-1,93 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:42AM EDT. Marché ouvert.
Prix d’exercice:19.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00019000 | 2024-06-20 1:06PM EDT | 2024-08-16 | 112.98 | 107.85 | 108.30 | 0.00 | - | 1 | 24 | 222.66% |
| NVDA240920C00019000 | 2024-07-01 9:48AM EDT | 2024-09-20 | 101.43 | 108.00 | 108.45 | 0.00 | - | 2 | 454 | 190.82% |
| NVDA241115C00019000 | 2024-06-25 9:39AM EDT | 2024-11-15 | 101.17 | 108.05 | 108.95 | 0.00 | - | 2 | 110 | 150.00% |
| NVDA241220C00019000 | 2024-07-03 12:27PM EDT | 2024-12-20 | 109.32 | 108.20 | 109.00 | 0.00 | - | 1 | 553 | 140.23% |
| NVDA250117C00019000 | 2024-06-28 9:30AM EDT | 2025-01-17 | 106.35 | 108.25 | 109.10 | 0.00 | - | 1 | 104,314 | 133.98% |
| NVDA250620C00019000 | 2024-07-01 11:28AM EDT | 2025-06-20 | 106.00 | 108.40 | 110.05 | 0.00 | - | 1 | 1,503 | 116.60% |
| NVDA251219C00019000 | 2024-06-11 11:58AM EDT | 2025-12-19 | 102.04 | 108.35 | 111.15 | 0.00 | - | - | 1,137 | 103.96% |
| NVDA260116C00019000 | 2024-05-24 11:50AM EDT | 2026-01-16 | 87.30 | 100.00 | 116.55 | 0.00 | - | - | 300 | 58.40% |
| NVDA260618C00019000 | 2024-05-21 1:55PM EDT | 2026-06-18 | 78.17 | 111.55 | 116.95 | 0.00 | - | - | 100 | 137.32% |
| NVDA261218C00019000 | 2024-07-05 9:52AM EDT | 2026-12-18 | 110.51 | 108.70 | 112.55 | +0.06 | +0.05% | 1 | 690 | 89.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00019000 | 2024-06-20 1:06PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 899 | 181.25% |
| NVDA240920P00019000 | 2024-06-06 10:20AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2,410 | 135.94% |
| NVDA241115P00019000 | 2024-05-23 1:27PM EDT | 2024-11-15 | 0.01 | 0.01 | 0.04 | 0.00 | - | - | 770 | 112.50% |
| NVDA241220P00019000 | 2024-06-28 2:36PM EDT | 2024-12-20 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 1,489 | 105.08% |
| NVDA250117P00019000 | 2024-07-01 3:53PM EDT | 2025-01-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 14,465 | 96.09% |
| NVDA250620P00019000 | 2024-06-28 3:31PM EDT | 2025-06-20 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 4,270 | 76.17% |
| NVDA251219P00019000 | 2024-06-13 9:46AM EDT | 2025-12-19 | 0.15 | 0.13 | 0.20 | 0.00 | - | 10 | 10,101 | 70.02% |
| NVDA260116P00019000 | 2024-06-21 11:27AM EDT | 2026-01-16 | 0.19 | 0.13 | 0.20 | 0.00 | - | 9 | 1,711 | 68.26% |
| NVDA260618P00019000 | 2024-06-13 11:27AM EDT | 2026-06-18 | 0.19 | 0.18 | 0.32 | 0.00 | - | 1 | 311 | 64.16% |
| NVDA261218P00019000 | 2024-06-28 12:26PM EDT | 2026-12-18 | 0.31 | 0.29 | 0.36 | 0.00 | - | 2 | 434 | 59.57% |
