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
39 243,66 -64,34 (-0,16 %) EUR/USD
1,0830 +0,0015 (+0,14 %) Gold future
2 392,90 +23,50 (+0,99 %) 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 12:32PM EDT. Marché ouvert.
Prix d’exercice:216.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00216000 | 2024-06-28 9:36AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 563 | 81.25% |
| NVDA240816C00216000 | 2024-07-05 10:02AM EDT | 2024-08-16 | 0.09 | 0.07 | 0.09 | +0.03 | +50.00% | 3 | 350 | 62.01% |
| NVDA240920C00216000 | 2024-07-05 10:23AM EDT | 2024-09-20 | 0.49 | 0.49 | 0.51 | -0.02 | -3.92% | 7 | 818 | 59.55% |
| NVDA241018C00216000 | 2024-07-03 11:44AM EDT | 2024-10-18 | 0.80 | 0.82 | 0.85 | 0.00 | - | 10 | 85 | 55.98% |
| NVDA241115C00216000 | 2024-07-03 11:20AM EDT | 2024-11-15 | 1.25 | 1.34 | 1.38 | 0.00 | - | 3 | 760 | 54.96% |
| NVDA241220C00216000 | 2024-07-01 3:14PM EDT | 2024-12-20 | 2.01 | 2.26 | 2.32 | 0.00 | - | 2 | 135 | 55.18% |
| NVDA250117C00216000 | 2024-07-05 10:51AM EDT | 2025-01-17 | 2.75 | 2.85 | 2.89 | -0.35 | -11.29% | 2 | 179 | 54.14% |
| NVDA250221C00216000 | 2024-06-25 12:55PM EDT | 2025-02-21 | 3.80 | 3.85 | 3.95 | 0.00 | - | 1 | 301 | 54.30% |
| NVDA250321C00216000 | 2024-06-24 3:46PM EDT | 2025-03-21 | 3.98 | 4.60 | 4.70 | 0.00 | - | 3 | 71 | 54.03% |
| NVDA250620C00216000 | 2024-06-25 3:50PM EDT | 2025-06-20 | 7.35 | 7.20 | 7.30 | 0.00 | - | 21 | 209 | 53.78% |
| NVDA250919C00216000 | 2024-06-11 12:32PM EDT | 2025-09-19 | 7.53 | 9.65 | 9.90 | 0.00 | - | - | 2 | 53.51% |
| NVDA251219C00216000 | 2024-06-26 12:19PM EDT | 2025-12-19 | 12.42 | 12.35 | 12.50 | 0.00 | - | 21 | 477 | 53.69% |
| NVDA260116C00216000 | 2024-06-10 3:44PM EDT | 2026-01-16 | 10.87 | 13.00 | 13.20 | 0.00 | - | - | 26 | 53.53% |
| NVDA260618C00216000 | 2024-06-24 9:45AM EDT | 2026-06-18 | 17.65 | 17.10 | 17.55 | 0.00 | - | 2 | 3 | 53.82% |
| NVDA261218C00216000 | 2024-07-03 12:53PM EDT | 2026-12-18 | 21.95 | 21.85 | 22.35 | 0.00 | - | 20 | 23 | 54.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00216000 | 2024-06-05 1:48PM EDT | 2024-09-20 | 94.86 | 87.80 | 88.45 | 0.00 | - | - | 0 | 57.96% |
| NVDA241018P00216000 | 2024-06-20 9:48AM EDT | 2024-10-18 | 76.40 | 87.85 | 88.60 | 0.00 | - | - | 0 | 52.34% |
| NVDA250321P00216000 | 2024-05-29 2:00PM EDT | 2025-03-21 | 101.22 | 91.00 | 96.25 | 0.00 | - | - | 0 | 57.32% |
| NVDA250919P00216000 | 2024-05-30 3:20PM EDT | 2025-09-19 | 103.84 | 93.20 | 98.60 | 0.00 | - | - | 0 | 55.24% |
| NVDA261218P00216000 | 2024-06-05 9:40AM EDT | 2026-12-18 | 100.10 | 92.25 | 100.30 | 0.00 | - | - | 10 | 41.24% |
