La bourse est fermée
CAC 40
7 670,82 -24,96 (-0,32 %) Euro Stoxx 50
4 977,02 -10,46 (-0,21 %) Dow Jones
39 284,06 -23,94 (-0,06 %) EUR/USD
1,0832 +0,0018 (+0,16 %) Gold future
2 394,50 +25,10 (+1,06 %) Bitcoin EUR
52 165,24 -933,40 (-1,76 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:31AM EDT. Marché ouvert.
Prix d’exercice:217.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00217000 | 2024-07-03 12:51PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 341 | 87.50% |
| NVDA240816C00217000 | 2024-07-05 10:55AM EDT | 2024-08-16 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 2 | 253 | 62.89% |
| NVDA240920C00217000 | 2024-07-02 10:02AM EDT | 2024-09-20 | 0.49 | 0.44 | 0.46 | +0.13 | +36.11% | 1 | 269 | 59.67% |
| NVDA241018C00217000 | 2024-07-03 11:45AM EDT | 2024-10-18 | 0.79 | 0.75 | 0.79 | 0.00 | - | 40 | 75 | 56.20% |
| NVDA241115C00217000 | 2024-07-05 9:30AM EDT | 2024-11-15 | 1.41 | 1.24 | 1.27 | +0.39 | +38.24% | 2 | 104 | 55.04% |
| NVDA241220C00217000 | 2024-06-28 12:38PM EDT | 2024-12-20 | 2.05 | 2.07 | 2.13 | 0.00 | - | 1 | 44 | 55.01% |
| NVDA250117C00217000 | 2024-07-05 9:59AM EDT | 2025-01-17 | 2.70 | 2.63 | 2.69 | +0.18 | +7.14% | 1 | 153 | 54.03% |
| NVDA250221C00217000 | 2024-06-28 1:14PM EDT | 2025-02-21 | 3.60 | 3.60 | 3.75 | 0.00 | - | 2 | 11 | 54.30% |
| NVDA250321C00217000 | 2024-07-03 11:35AM EDT | 2025-03-21 | 4.30 | 4.30 | 4.40 | 0.00 | - | 1 | 61 | 53.86% |
| NVDA250620C00217000 | 2024-06-27 9:52AM EDT | 2025-06-20 | 7.15 | 6.70 | 6.85 | 0.00 | - | 10 | 233 | 53.38% |
| NVDA250919C00217000 | 2024-07-01 9:52AM EDT | 2025-09-19 | 8.05 | 9.30 | 9.65 | 0.00 | - | 1 | 103 | 53.69% |
| NVDA260116C00217000 | 2024-06-24 10:47AM EDT | 2026-01-16 | 11.85 | 12.40 | 12.65 | 0.00 | - | 1 | 11 | 53.28% |
| NVDA260618C00217000 | 2024-06-24 1:40PM EDT | 2026-06-18 | 15.80 | 16.50 | 16.95 | 0.00 | - | - | 1 | 53.67% |
| NVDA261218C00217000 | 2024-07-03 9:30AM EDT | 2026-12-18 | 19.75 | 21.20 | 21.65 | 0.00 | - | 2 | 27 | 54.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00217000 | 2024-06-26 10:37AM EDT | 2024-07-19 | 91.30 | 89.90 | 90.85 | 0.00 | - | - | 0 | 132.23% |
| NVDA240920P00217000 | 2024-05-29 1:28PM EDT | 2024-09-20 | 102.62 | 90.55 | 94.40 | 0.00 | - | - | 0 | 84.35% |
| NVDA241220P00217000 | 2024-06-25 12:55PM EDT | 2024-12-20 | 93.45 | 90.10 | 91.00 | 0.00 | - | - | 0 | 46.90% |
| NVDA250117P00217000 | 2024-06-14 9:40AM EDT | 2025-01-17 | 88.35 | 89.90 | 90.65 | 0.00 | - | - | 0 | 40.11% |
| NVDA250221P00217000 | 2024-06-25 10:02AM EDT | 2025-02-21 | 95.40 | 90.30 | 91.05 | 0.00 | - | - | 0 | 40.44% |
| NVDA250620P00217000 | 2024-06-24 12:01PM EDT | 2025-06-20 | 97.35 | 89.70 | 93.65 | 0.00 | - | - | 125 | 44.14% |
| NVDA250919P00217000 | 2024-06-21 2:28PM EDT | 2025-09-19 | 94.22 | 87.35 | 95.75 | 0.00 | - | 40 | 160 | 45.11% |
| NVDA261218P00217000 | 2024-06-14 10:36AM EDT | 2026-12-18 | 93.30 | 93.05 | 98.45 | 0.00 | - | - | 1 | 36.19% |
