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
39 245,04 -62,96 (-0,16 %) EUR/USD
1,0830 +0,0015 (+0,14 %) Gold future
2 393,40 +24,00 (+1,01 %) Bitcoin EUR
52 284,18 -1 211,89 (-2,27 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:31PM EDT. Marché ouvert.
Prix d’exercice:192.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00192000 | 2024-07-03 9:43AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 2,070 | 70.31% |
| NVDA240816C00192000 | 2024-07-05 10:57AM EDT | 2024-08-16 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 1 | 1,455 | 55.47% |
| NVDA240920C00192000 | 2024-07-05 12:03PM EDT | 2024-09-20 | 1.07 | 1.07 | 1.11 | +0.03 | +2.88% | 20 | 618 | 56.74% |
| NVDA241018C00192000 | 2024-07-05 10:47AM EDT | 2024-10-18 | 1.68 | 1.71 | 1.76 | +0.17 | +11.26% | 3 | 585 | 54.26% |
| NVDA241115C00192000 | 2024-07-02 12:28PM EDT | 2024-11-15 | 1.98 | 2.57 | 2.62 | 0.00 | - | 2 | 660 | 53.67% |
| NVDA241220C00192000 | 2024-07-05 11:42AM EDT | 2024-12-20 | 3.90 | 3.90 | 4.00 | +0.78 | +25.00% | 1 | 1,434 | 54.17% |
| NVDA250117C00192000 | 2024-07-05 10:51AM EDT | 2025-01-17 | 4.60 | 4.75 | 4.80 | +0.70 | +17.95% | 1 | 433 | 53.39% |
| NVDA250221C00192000 | 2024-07-03 12:53PM EDT | 2025-02-21 | 6.15 | 6.10 | 6.20 | 0.00 | - | 4 | 2,406 | 53.77% |
| NVDA250321C00192000 | 2024-06-27 2:37PM EDT | 2025-03-21 | 6.95 | 7.10 | 7.20 | 0.00 | - | 3 | 2,108 | 53.74% |
| NVDA250620C00192000 | 2024-07-03 12:25PM EDT | 2025-06-20 | 10.15 | 10.25 | 10.40 | 0.00 | - | 4 | 920 | 53.75% |
| NVDA251219C00192000 | 2024-07-01 9:44AM EDT | 2025-12-19 | 14.10 | 16.05 | 16.30 | 0.00 | - | 1 | 1,151 | 53.87% |
| NVDA260116C00192000 | 2024-07-05 9:41AM EDT | 2026-01-16 | 16.92 | 16.80 | 17.00 | +0.53 | +3.23% | 1 | 901 | 53.70% |
| NVDA260618C00192000 | 2024-07-03 11:06AM EDT | 2026-06-18 | 20.30 | 21.30 | 21.60 | 0.00 | - | 3 | 932 | 54.11% |
| NVDA261218C00192000 | 2024-07-02 3:09PM EDT | 2026-12-18 | 24.00 | 26.20 | 26.60 | 0.00 | - | 58 | 761 | 54.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00192000 | 2024-07-02 3:04PM EDT | 2024-10-18 | 69.60 | 64.10 | 64.65 | 0.00 | - | 1 | 0 | 45.70% |
| NVDA241220P00192000 | 2024-06-25 11:04AM EDT | 2024-12-20 | 70.45 | 64.95 | 65.60 | 0.00 | - | - | 2 | 43.14% |
| NVDA250117P00192000 | 2024-05-24 9:54AM EDT | 2025-01-17 | 88.10 | 65.25 | 69.30 | 0.00 | - | - | 0 | 55.93% |
| NVDA250221P00192000 | 2024-07-01 12:14PM EDT | 2025-02-21 | 69.00 | 65.85 | 66.55 | 0.00 | - | 1 | 1 | 41.32% |
| NVDA261218P00192000 | 2024-06-17 12:08AM EDT | 2026-12-18 | 104.39 | - | - | 0.00 | - | - | - | 0.00% |
