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
39 258,74 -49,26 (-0,13 %) EUR/USD
1,0827 +0,0013 (+0,12 %) Gold future
2 393,50 +24,10 (+1,02 %) Bitcoin EUR
52 122,66 -1 712,94 (-3,18 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:59PM EDT. Marché ouvert.
Prix d’exercice:21.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00021000 | 2024-07-02 1:43PM EDT | 2024-07-19 | 101.97 | 106.60 | 106.90 | 0.00 | - | 10 | 61 | 463.28% |
| NVDA240816C00021000 | 2024-07-02 1:43PM EDT | 2024-08-16 | 102.02 | 106.55 | 106.90 | 0.00 | - | 10 | 40 | 271.09% |
| NVDA240920C00021000 | 2024-07-03 12:11PM EDT | 2024-09-20 | 106.30 | 106.60 | 107.10 | 0.00 | - | 6 | 481 | 210.16% |
| NVDA241018C00021000 | 2024-06-28 12:57PM EDT | 2024-10-18 | 103.14 | 106.60 | 107.45 | 0.00 | - | 9 | 126 | 189.36% |
| NVDA241115C00021000 | 2024-06-07 9:34AM EDT | 2024-11-15 | 98.68 | 106.75 | 107.60 | 0.00 | - | - | 30 | 174.61% |
| NVDA241220C00021000 | 2024-05-23 9:30AM EDT | 2024-12-20 | 81.75 | 102.00 | 111.00 | 0.00 | - | - | 1,960 | 122.46% |
| NVDA250117C00021000 | 2024-07-01 3:14PM EDT | 2025-01-17 | 104.40 | 107.05 | 107.85 | 0.00 | - | 7 | 8,776 | 152.30% |
| NVDA250221C00021000 | 2024-06-05 1:03PM EDT | 2025-02-21 | 100.78 | 107.30 | 108.10 | 0.00 | - | - | 80 | 146.53% |
| NVDA250620C00021000 | 2024-06-11 1:41PM EDT | 2025-06-20 | 100.77 | 106.85 | 108.65 | 0.00 | - | - | 1,096 | 120.07% |
| NVDA251219C00021000 | 2024-06-28 1:45PM EDT | 2025-12-19 | 105.00 | 107.35 | 110.10 | 0.00 | - | 1 | 839 | 110.77% |
| NVDA260116C00021000 | 2024-07-02 11:18AM EDT | 2026-01-16 | 102.97 | 107.50 | 109.85 | 0.00 | - | 40 | 333 | 107.35% |
| NVDA260618C00021000 | 2024-05-28 1:20PM EDT | 2026-06-18 | 95.46 | 103.55 | 107.65 | 0.00 | - | - | 130 | 82.81% |
| NVDA261218C00021000 | 2024-06-27 2:56PM EDT | 2026-12-18 | 107.10 | 107.80 | 111.45 | 0.00 | - | 7 | 585 | 93.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00021000 | 2024-06-24 2:59PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1,468 | 171.88% |
| NVDA240920P00021000 | 2024-06-24 2:53PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2,941 | 128.13% |
| NVDA241018P00021000 | 2024-06-07 9:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 490 | 117.19% |
| NVDA241115P00021000 | 2024-06-28 10:11AM EDT | 2024-11-15 | 0.03 | 0.01 | 0.04 | 0.00 | - | 13 | 673 | 106.25% |
| NVDA241220P00021000 | 2024-06-28 3:47PM EDT | 2024-12-20 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 2,026 | 100.78% |
| NVDA250117P00021000 | 2024-07-02 9:55AM EDT | 2025-01-17 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 17,155 | 94.53% |
| NVDA250221P00021000 | 2024-07-01 9:30AM EDT | 2025-02-21 | 0.06 | 0.03 | 0.10 | 0.00 | - | 8 | 1,212 | 89.45% |
| NVDA250620P00021000 | 2024-06-11 2:03PM EDT | 2025-06-20 | 0.07 | 0.07 | 0.14 | 0.00 | - | - | 10,741 | 77.15% |
| NVDA251219P00021000 | 2024-06-13 10:53AM EDT | 2025-12-19 | 0.19 | 0.15 | 0.22 | 0.00 | - | 1 | 2,132 | 67.38% |
| NVDA260116P00021000 | 2024-07-03 11:48AM EDT | 2026-01-16 | 0.20 | 0.17 | 0.23 | 0.00 | - | 1 | 1,447 | 66.41% |
| NVDA260618P00021000 | 2024-06-20 10:33AM EDT | 2026-06-18 | 0.31 | 0.00 | 0.37 | 0.00 | - | 1 | 232 | 58.20% |
| NVDA261218P00021000 | 2024-06-28 12:26PM EDT | 2026-12-18 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 509 | 58.35% |
