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
39 263,75 -44,25 (-0,11 %) EUR/USD
1,0831 +0,0016 (+0,15 %) Gold future
2 392,80 +23,40 (+0,99 %) Bitcoin EUR
52 320,72 -1 188,71 (-2,22 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:29PM EDT. Marché ouvert.
Prix d’exercice:193.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00193000 | 2024-07-05 12:12PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 181 | 4,429 | 71.09% |
| NVDA240816C00193000 | 2024-07-03 11:40AM EDT | 2024-08-16 | 0.16 | 0.16 | 0.18 | 0.00 | - | 1 | 3,627 | 55.66% |
| NVDA240920C00193000 | 2024-07-05 11:23AM EDT | 2024-09-20 | 1.00 | 1.02 | 1.04 | -0.09 | -8.26% | 37 | 1,563 | 56.69% |
| NVDA241018C00193000 | 2024-07-05 10:53AM EDT | 2024-10-18 | 1.58 | 1.62 | 1.67 | +0.40 | +33.90% | 1 | 1,998 | 54.15% |
| NVDA241115C00193000 | 2024-07-03 10:24AM EDT | 2024-11-15 | 1.87 | 2.45 | 2.50 | 0.00 | - | 3 | 2,091 | 53.54% |
| NVDA241220C00193000 | 2024-07-03 10:23AM EDT | 2024-12-20 | 2.95 | 3.75 | 3.85 | 0.00 | - | 1 | 3,435 | 54.05% |
| NVDA250117C00193000 | 2024-07-05 9:58AM EDT | 2025-01-17 | 4.50 | 4.60 | 4.70 | -0.25 | -5.26% | 25 | 1,682 | 53.42% |
| NVDA250221C00193000 | 2024-06-25 12:06PM EDT | 2025-02-21 | 6.18 | 6.00 | 6.05 | 0.00 | - | 8 | 1,027 | 53.86% |
| NVDA250321C00193000 | 2024-06-26 2:18PM EDT | 2025-03-21 | 6.85 | 6.90 | 7.00 | 0.00 | - | 1 | 2,573 | 53.64% |
| NVDA250620C00193000 | 2024-07-03 9:55AM EDT | 2025-06-20 | 8.50 | 10.05 | 10.15 | 0.00 | - | 50 | 1,177 | 53.67% |
| NVDA251219C00193000 | 2024-06-20 12:13PM EDT | 2025-12-19 | 21.85 | 15.75 | 16.00 | 0.00 | - | 6 | 985 | 53.74% |
| NVDA260116C00193000 | 2024-06-24 3:01PM EDT | 2026-01-16 | 15.30 | 16.45 | 16.70 | 0.00 | - | 10 | 1,540 | 53.53% |
| NVDA260618C00193000 | 2024-06-20 12:48PM EDT | 2026-06-18 | 26.45 | 20.95 | 21.25 | 0.00 | - | 2 | 411 | 53.95% |
| NVDA261218C00193000 | 2024-07-05 9:36AM EDT | 2026-12-18 | 26.33 | 25.90 | 26.25 | +2.26 | +9.39% | 1 | 1,114 | 54.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00193000 | 2024-07-01 3:06PM EDT | 2024-08-16 | 68.10 | 64.95 | 65.80 | 0.00 | - | 56 | 0 | 63.62% |
| NVDA240920P00193000 | 2024-06-17 1:43PM EDT | 2024-09-20 | 61.40 | 65.15 | 65.55 | 0.00 | - | 50 | 0 | 50.44% |
| NVDA241018P00193000 | 2024-06-12 12:02PM EDT | 2024-10-18 | 67.60 | 65.45 | 65.90 | 0.00 | - | - | 0 | 47.56% |
| NVDA241220P00193000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 106.80 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00193000 | 2024-07-01 9:34AM EDT | 2025-01-17 | 72.10 | 66.70 | 67.05 | 0.00 | - | 1 | 0 | 42.15% |
| NVDA250321P00193000 | 2024-06-24 9:43AM EDT | 2025-03-21 | 72.22 | 67.70 | 68.20 | 0.00 | - | 2 | 1 | 41.49% |
| NVDA261218P00193000 | 2024-06-17 12:08AM EDT | 2026-12-18 | 106.06 | - | - | 0.00 | - | - | - | 0.00% |
