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
39 303,72 -4,28 (-0,01 %) EUR/USD
1,0831 +0,0016 (+0,15 %) Gold future
2 392,90 +23,50 (+0,99 %) Bitcoin EUR
52 292,11 -1 226,76 (-2,29 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:07PM EDT. Marché ouvert.
Prix d’exercice:194.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00194000 | 2024-07-05 9:44AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 31 | 35,737 | 50.00% |
| NVDA240816C00194000 | 2024-07-05 10:52AM EDT | 2024-08-16 | 0.17 | 0.16 | 0.17 | 0.00 | - | 49 | 22,228 | 56.64% |
| NVDA240920C00194000 | 2024-07-05 11:06AM EDT | 2024-09-20 | 0.97 | 0.95 | 0.97 | -0.07 | -6.73% | 567 | 12,749 | 56.96% |
| NVDA241018C00194000 | 2024-07-05 10:13AM EDT | 2024-10-18 | 1.56 | 1.53 | 1.58 | -0.10 | -6.02% | 1 | 8,519 | 54.44% |
| NVDA241115C00194000 | 2024-07-05 10:18AM EDT | 2024-11-15 | 2.35 | 2.31 | 2.36 | -0.09 | -3.69% | 1 | 4,564 | 53.66% |
| NVDA241220C00194000 | 2024-07-05 9:36AM EDT | 2024-12-20 | 3.60 | 3.65 | 3.75 | -0.26 | -6.74% | 20 | 7,050 | 54.54% |
| NVDA250117C00194000 | 2024-07-05 10:51AM EDT | 2025-01-17 | 4.35 | 4.40 | 4.50 | -0.30 | -6.45% | 7 | 26,433 | 53.55% |
| NVDA250221C00194000 | 2024-07-03 11:11AM EDT | 2025-02-21 | 6.00 | 5.75 | 5.85 | +0.65 | +12.15% | 13 | 4,119 | 54.00% |
| NVDA250321C00194000 | 2024-07-03 10:59AM EDT | 2025-03-21 | 6.66 | 6.65 | 6.80 | +0.26 | +4.06% | 5 | 8,571 | 53.82% |
| NVDA250620C00194000 | 2024-07-03 12:14PM EDT | 2025-06-20 | 9.44 | 9.70 | 9.85 | -0.36 | -3.67% | 2 | 9,171 | 53.72% |
| NVDA251219C00194000 | 2024-07-01 12:00PM EDT | 2025-12-19 | 14.55 | 15.40 | 15.60 | 0.00 | - | 2 | 2,033 | 53.80% |
| NVDA260116C00194000 | 2024-06-25 12:15PM EDT | 2026-01-16 | 16.55 | 16.15 | 16.35 | 0.00 | - | 3 | 6,420 | 53.69% |
| NVDA260618C00194000 | 2024-07-03 12:57PM EDT | 2026-06-18 | 21.05 | 20.60 | 20.90 | 0.00 | - | 1 | 5,420 | 54.11% |
| NVDA261218C00194000 | 2024-07-05 11:25AM EDT | 2026-12-18 | 25.55 | 25.40 | 25.70 | +2.34 | +10.08% | 3 | 17,194 | 54.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00194000 | 2024-06-26 10:37AM EDT | 2024-07-19 | 68.30 | 66.55 | 67.40 | 0.00 | - | 3 | 0 | 107.13% |
| NVDA240816P00194000 | 2024-06-28 12:20PM EDT | 2024-08-16 | 69.40 | 66.55 | 67.75 | 0.00 | - | 50 | 0 | 68.02% |
| NVDA241018P00194000 | 2024-06-21 3:19PM EDT | 2024-10-18 | 67.75 | 66.95 | 67.60 | 0.00 | - | 36 | 0 | 48.98% |
| NVDA250117P00194000 | 2024-05-23 11:28AM EDT | 2025-01-17 | 89.36 | 67.05 | 71.10 | 0.00 | - | - | 0 | 53.65% |
| NVDA250221P00194000 | 2024-06-24 1:51PM EDT | 2025-02-21 | 75.60 | 68.25 | 68.95 | 0.00 | - | 2 | 0 | 40.75% |
| NVDA250620P00194000 | 2024-05-24 12:54PM EDT | 2025-06-20 | 89.00 | 63.10 | 80.20 | 0.00 | - | - | 10 | 62.21% |
| NVDA260116P00194000 | 2024-05-22 2:07PM EDT | 2026-01-16 | 100.00 | 70.85 | 78.90 | 0.00 | - | - | 0 | 46.98% |
| NVDA260618P00194000 | 2024-05-23 1:56PM EDT | 2026-06-18 | 90.05 | 68.00 | 87.50 | 0.00 | - | - | 20 | 54.32% |
| NVDA261218P00194000 | 2024-06-06 9:32AM EDT | 2026-12-18 | 77.89 | 76.10 | 81.25 | 0.00 | - | - | 0 | 40.36% |
