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
39 288,93 -19,07 (-0,05 %) EUR/USD
1,0830 +0,0015 (+0,14 %) Gold future
2 396,80 +27,40 (+1,16 %) Bitcoin EUR
52 382,36 -1 378,71 (-2,56 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:37PM EDT. Marché ouvert.
Prix d’exercice:22.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00022000 | 2024-07-05 10:10AM EDT | 2024-07-19 | 104.57 | 105.45 | 105.75 | +3.67 | +3.64% | 40 | 260 | 416.41% |
| NVDA240816C00022000 | 2024-07-02 2:02PM EDT | 2024-08-16 | 101.02 | 105.60 | 105.95 | 0.00 | - | 20 | 470 | 265.63% |
| NVDA240920C00022000 | 2024-07-02 2:26PM EDT | 2024-09-20 | 101.10 | 105.55 | 106.00 | 0.00 | - | 40 | 780 | 197.27% |
| NVDA241018C00022000 | 2024-07-03 12:41PM EDT | 2024-10-18 | 105.90 | 105.70 | 106.40 | 0.00 | - | 4 | 115 | 183.98% |
| NVDA241115C00022000 | 2024-06-24 1:08PM EDT | 2024-11-15 | 98.00 | 105.75 | 106.50 | 0.00 | - | 2 | 15 | 166.75% |
| NVDA241220C00022000 | 2024-06-24 1:40PM EDT | 2024-12-20 | 98.59 | 105.90 | 106.70 | 0.00 | - | 11 | 945 | 154.39% |
| NVDA250117C00022000 | 2024-06-28 12:54PM EDT | 2025-01-17 | 102.70 | 106.10 | 106.90 | 0.00 | - | 10 | 7,834 | 148.73% |
| NVDA250221C00022000 | 2024-06-21 10:05AM EDT | 2025-02-21 | 105.25 | 106.30 | 107.00 | 0.00 | - | 10 | 30 | 140.67% |
| NVDA250620C00022000 | 2024-07-03 12:11PM EDT | 2025-06-20 | 106.41 | 106.30 | 107.80 | 0.00 | - | 6 | 970 | 121.58% |
| NVDA251219C00022000 | 2024-07-02 10:31AM EDT | 2025-12-19 | 101.85 | 106.30 | 109.25 | 0.00 | - | 1 | 1,907 | 107.96% |
| NVDA260116C00022000 | 2024-07-03 12:34PM EDT | 2026-01-16 | 107.80 | 106.65 | 108.90 | 0.00 | - | 20 | 319 | 105.23% |
| NVDA260618C00022000 | 2024-06-13 12:00PM EDT | 2026-06-18 | 109.53 | 105.55 | 110.65 | 0.00 | - | 10 | 244 | 96.56% |
| NVDA261218C00022000 | 2024-06-28 11:57AM EDT | 2026-12-18 | 107.41 | 106.70 | 111.40 | 0.00 | - | 3 | 230 | 94.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00022000 | 2024-06-25 3:17PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,830 | 168.75% |
| NVDA240920P00022000 | 2024-07-01 2:06PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,243 | 125.00% |
| NVDA241018P00022000 | 2024-06-26 2:24PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 157 | 110.94% |
| NVDA241115P00022000 | 2024-06-28 2:52PM EDT | 2024-11-15 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1,160 | 105.47% |
| NVDA241220P00022000 | 2024-06-28 3:00PM EDT | 2024-12-20 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 8,202 | 94.14% |
| NVDA250117P00022000 | 2024-06-28 3:37PM EDT | 2025-01-17 | 0.06 | 0.04 | 0.09 | 0.00 | - | 44 | 36,938 | 94.53% |
| NVDA250221P00022000 | 2024-06-28 3:36PM EDT | 2025-02-21 | 0.07 | 0.04 | 0.11 | 0.00 | - | 10 | 1,180 | 88.67% |
| NVDA250620P00022000 | 2024-06-24 10:33AM EDT | 2025-06-20 | 0.13 | 0.08 | 0.15 | 0.00 | - | 10 | 18,823 | 75.98% |
| NVDA251219P00022000 | 2024-06-18 2:03PM EDT | 2025-12-19 | 0.23 | 0.17 | 0.24 | 0.00 | - | 20 | 2,202 | 66.60% |
| NVDA260116P00022000 | 2024-06-26 1:13PM EDT | 2026-01-16 | 0.22 | 0.20 | 0.24 | 0.00 | - | 1 | 1,600 | 65.53% |
| NVDA260618P00022000 | 2024-06-20 10:37AM EDT | 2026-06-18 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 330 | 57.32% |
| NVDA261218P00022000 | 2024-07-01 10:55AM EDT | 2026-12-18 | 0.51 | 0.40 | 0.50 | 0.00 | - | 30 | 914 | 57.96% |
