La bourse ferme dans 18 min
CAC 40
7 673,50 -22,28 (-0,29 %) Euro Stoxx 50
4 975,45 -12,03 (-0,24 %) Dow Jones
39 313,82 +5,82 (+0,01 %) EUR/USD
1,0826 +0,0012 (+0,11 %) Gold future
2 387,30 +17,90 (+0,76 %) Bitcoin EUR
51 935,04 -1 199,27 (-2,26 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:12AM EDT. Marché ouvert.
Prix d’exercice:222.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00222000 | 2024-07-05 10:34AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 858 | 85.94% |
| NVDA240816C00222000 | 2024-07-05 10:42AM EDT | 2024-08-16 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 60 | 695 | 64.26% |
| NVDA240920C00222000 | 2024-07-05 10:35AM EDT | 2024-09-20 | 0.41 | 0.38 | 0.40 | -0.03 | -6.82% | 10 | 184 | 60.50% |
| NVDA241018C00222000 | 2024-07-05 10:07AM EDT | 2024-10-18 | 0.68 | 0.66 | 0.69 | -0.04 | -5.56% | 2 | 234 | 56.86% |
| NVDA241115C00222000 | 2024-07-03 11:52AM EDT | 2024-11-15 | 1.17 | 1.08 | 1.12 | 0.00 | - | 7 | 145 | 55.44% |
| NVDA241220C00222000 | 2024-07-03 12:06PM EDT | 2024-12-20 | 2.01 | 1.86 | 1.91 | 0.00 | - | 11 | 81 | 55.40% |
| NVDA250117C00222000 | 2024-07-05 10:48AM EDT | 2025-01-17 | 2.44 | 2.37 | 2.41 | +0.16 | +7.02% | 2 | 144 | 54.29% |
| NVDA250221C00222000 | 2024-06-20 10:12AM EDT | 2025-02-21 | 6.00 | 3.25 | 3.35 | 0.00 | - | 11 | 144 | 54.35% |
| NVDA250321C00222000 | 2024-06-25 9:30AM EDT | 2025-03-21 | 4.00 | 3.95 | 4.05 | 0.00 | - | 1 | 21 | 54.14% |
| NVDA250620C00222000 | 2024-07-03 10:44AM EDT | 2025-06-20 | 5.65 | 6.25 | 6.40 | 0.00 | - | 1 | 194 | 53.61% |
| NVDA250919C00222000 | 2024-07-05 10:26AM EDT | 2025-09-19 | 8.90 | 8.65 | 8.90 | +1.15 | +14.84% | 2 | 15 | 53.52% |
| NVDA251219C00222000 | 2024-06-26 12:59PM EDT | 2025-12-19 | 11.40 | 11.10 | 11.35 | 0.00 | - | 2 | 60 | 53.53% |
| NVDA260116C00222000 | 2024-07-02 11:31AM EDT | 2026-01-16 | 10.60 | 11.80 | 12.00 | 0.00 | - | 20 | 113 | 53.42% |
| NVDA260618C00222000 | 2024-07-02 9:30AM EDT | 2026-06-18 | 14.70 | 15.75 | 16.20 | 0.00 | - | 1 | 46 | 53.70% |
| NVDA261218C00222000 | 2024-06-26 12:11PM EDT | 2026-12-18 | 21.05 | 20.40 | 20.90 | 0.00 | - | 40 | 54 | 54.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00222000 | 2024-06-25 9:48AM EDT | 2024-09-20 | 100.10 | 95.05 | 95.90 | 0.00 | - | 1 | 0 | 55.57% |
| NVDA241220P00222000 | 2024-06-24 10:49AM EDT | 2024-12-20 | 103.24 | 95.00 | 95.75 | 0.00 | - | 1 | 0 | 42.77% |
| NVDA250117P00222000 | 2024-06-20 10:16AM EDT | 2025-01-17 | 85.25 | 94.95 | 95.80 | 0.00 | - | - | 0 | 40.28% |
| NVDA250221P00222000 | 2024-06-25 10:05AM EDT | 2025-02-21 | 100.30 | 95.05 | 96.20 | 0.00 | - | 9 | 0 | 40.97% |
| NVDA250321P00222000 | 2024-05-29 2:43PM EDT | 2025-03-21 | 106.74 | 96.85 | 102.10 | 0.00 | - | - | 0 | 55.02% |
| NVDA250620P00222000 | 2024-06-21 2:30PM EDT | 2025-06-20 | 96.65 | 94.70 | 99.65 | 0.00 | - | 9 | 10 | 47.94% |
| NVDA251219P00222000 | 2024-05-29 1:55PM EDT | 2025-12-19 | 107.26 | 96.60 | 106.60 | 0.00 | - | - | 0 | 53.81% |
