La bourse ferme dans 5 min
CAC 40
7 676,52 -19,26 (-0,25 %) Euro Stoxx 50
4 977,94 -9,54 (-0,19 %) Dow Jones
39 300,11 -7,89 (-0,02 %) EUR/USD
1,0828 +0,0014 (+0,13 %) Gold future
2 391,80 +22,40 (+0,95 %) Bitcoin EUR
52 123,74 -862,62 (-1,63 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:25AM EDT. Marché ouvert.
Prix d’exercice:212.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00212000 | 2024-07-02 12:10PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 4,959 | 78.13% |
| NVDA240816C00212000 | 2024-07-05 9:57AM EDT | 2024-08-16 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 3 | 5,813 | 61.52% |
| NVDA240920C00212000 | 2024-07-05 11:08AM EDT | 2024-09-20 | 0.53 | 0.51 | 0.54 | -0.02 | -3.64% | 36 | 18,432 | 59.23% |
| NVDA241018C00212000 | 2024-07-05 10:47AM EDT | 2024-10-18 | 0.91 | 0.87 | 0.90 | +0.11 | +13.75% | 2 | 1,407 | 55.88% |
| NVDA241115C00212000 | 2024-07-05 10:18AM EDT | 2024-11-15 | 1.45 | 1.41 | 1.45 | -0.10 | -6.45% | 1 | 632 | 54.87% |
| NVDA241220C00212000 | 2024-07-03 12:59PM EDT | 2024-12-20 | 2.56 | 2.35 | 2.41 | 0.00 | - | 61 | 2,689 | 55.08% |
| NVDA250117C00212000 | 2024-07-05 9:30AM EDT | 2025-01-17 | 2.96 | 2.93 | 2.99 | -0.22 | -6.92% | 3 | 7,654 | 54.00% |
| NVDA250221C00212000 | 2024-07-03 11:00AM EDT | 2025-02-21 | 3.80 | 3.90 | 4.05 | 0.00 | - | 3 | 614 | 54.05% |
| NVDA250321C00212000 | 2024-07-03 11:40AM EDT | 2025-03-21 | 4.70 | 4.70 | 4.80 | 0.00 | - | 5 | 746 | 53.88% |
| NVDA250620C00212000 | 2024-07-01 9:55AM EDT | 2025-06-20 | 6.29 | 7.30 | 7.45 | 0.00 | - | 1 | 871 | 53.67% |
| NVDA250919C00212000 | 2024-07-03 12:58PM EDT | 2025-09-19 | 10.40 | 9.80 | 10.05 | 0.00 | - | 1 | 1,281 | 53.46% |
| NVDA251219C00212000 | 2024-06-24 12:03PM EDT | 2025-12-19 | 12.30 | 12.50 | 12.75 | 0.00 | - | 6 | 441 | 53.74% |
| NVDA260116C00212000 | 2024-07-05 9:46AM EDT | 2026-01-16 | 13.35 | 13.10 | 13.35 | +1.60 | +13.62% | 11 | 1,933 | 53.44% |
| NVDA260618C00212000 | 2024-06-24 10:56AM EDT | 2026-06-18 | 16.64 | 17.30 | 17.60 | 0.00 | - | 1 | 209 | 53.77% |
| NVDA261218C00212000 | 2024-07-02 3:39PM EDT | 2026-12-18 | 20.40 | 22.15 | 22.40 | 0.00 | - | 1 | 1,150 | 54.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00212000 | 2024-06-25 10:39AM EDT | 2024-09-20 | 90.20 | 84.80 | 85.85 | 0.00 | - | 2 | 0 | 51.17% |
| NVDA241018P00212000 | 2024-06-11 1:55PM EDT | 2024-10-18 | 91.20 | 85.00 | 85.85 | 0.00 | - | - | 0 | 53.88% |
| NVDA250117P00212000 | 2024-05-28 9:32AM EDT | 2025-01-17 | 101.00 | 86.85 | 88.20 | 0.00 | - | - | 0 | 51.18% |
| NVDA250221P00212000 | 2024-06-13 3:07PM EDT | 2025-02-21 | 82.80 | 85.50 | 86.35 | 0.00 | - | 2 | 0 | 40.43% |
| NVDA250321P00212000 | 2024-06-25 10:03AM EDT | 2025-03-21 | 90.65 | 85.55 | 86.30 | 0.00 | - | 2 | 1 | 37.87% |
| NVDA250620P00212000 | 2024-06-17 3:20PM EDT | 2025-06-20 | 80.20 | 85.40 | 87.90 | 0.00 | - | 1 | 51 | 39.84% |
| NVDA251219P00212000 | 2024-06-11 1:36PM EDT | 2025-12-19 | 92.85 | 86.95 | 93.05 | 0.00 | - | - | 0 | 44.76% |
