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
39 238,68 -69,32 (-0,18 %) EUR/USD
1,0830 +0,0015 (+0,14 %) Gold future
2 393,40 +24,00 (+1,01 %) Bitcoin EUR
52 250,89 -1 190,02 (-2,23 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:34PM EDT. Marché ouvert.
Prix d’exercice:226.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00226000 | 2024-06-26 9:34AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 348 | 87.50% |
| NVDA240816C00226000 | 2024-06-28 3:46PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.07 | 0.00 | - | 90 | 203 | 65.04% |
| NVDA240920C00226000 | 2024-07-03 9:30AM EDT | 2024-09-20 | 0.25 | 0.37 | 0.38 | 0.00 | - | 1 | 1,878 | 60.74% |
| NVDA241018C00226000 | 2024-07-02 10:09AM EDT | 2024-10-18 | 0.53 | 0.62 | 0.65 | 0.00 | - | 1 | 121 | 56.84% |
| NVDA241115C00226000 | 2024-06-28 9:34AM EDT | 2024-11-15 | 1.11 | 1.05 | 1.08 | 0.00 | - | 1 | 114 | 55.62% |
| NVDA241220C00226000 | 2024-07-03 10:50AM EDT | 2024-12-20 | 1.53 | 1.83 | 1.87 | 0.00 | - | 10 | 129 | 55.64% |
| NVDA250117C00226000 | 2024-07-01 9:39AM EDT | 2025-01-17 | 1.95 | 2.32 | 2.37 | 0.00 | - | 5 | 59 | 54.48% |
| NVDA250221C00226000 | 2024-07-02 9:55AM EDT | 2025-02-21 | 2.68 | 3.20 | 3.25 | 0.00 | - | 8 | 53 | 54.43% |
| NVDA250321C00226000 | 2024-06-26 10:52AM EDT | 2025-03-21 | 4.05 | 3.85 | 3.95 | 0.00 | - | 1 | 45 | 54.14% |
| NVDA250620C00226000 | 2024-07-03 10:52AM EDT | 2025-06-20 | 5.43 | 6.20 | 6.30 | 0.00 | - | 1 | 160 | 53.72% |
| NVDA250919C00226000 | 2024-06-28 10:35AM EDT | 2025-09-19 | 9.05 | 8.55 | 8.80 | 0.00 | - | 1 | 21 | 53.56% |
| NVDA251219C00226000 | 2024-06-18 3:57PM EDT | 2025-12-19 | 14.77 | 11.00 | 11.25 | 0.00 | - | 10 | 420 | 53.56% |
| NVDA260116C00226000 | 2024-07-05 9:32AM EDT | 2026-01-16 | 11.90 | 11.70 | 11.90 | -1.60 | -11.85% | 67 | 223 | 53.45% |
| NVDA260618C00226000 | 2024-06-24 11:17AM EDT | 2026-06-18 | 15.10 | 15.60 | 16.00 | 0.00 | - | 20 | 148 | 53.59% |
| NVDA261218C00226000 | 2024-07-01 10:57AM EDT | 2026-12-18 | 19.00 | 20.35 | 20.75 | 0.00 | - | 4 | 46 | 54.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00226000 | 2024-06-20 11:19AM EDT | 2024-07-19 | 87.24 | 97.70 | 98.50 | 0.00 | - | - | 0 | 98.44% |
| NVDA241220P00226000 | 2024-06-10 11:36AM EDT | 2024-12-20 | 103.35 | 97.90 | 98.55 | 0.00 | - | - | 0 | 42.94% |
| NVDA250321P00226000 | 2024-06-21 12:08PM EDT | 2025-03-21 | 96.60 | 98.10 | 98.55 | 0.00 | - | 20 | 0 | 34.69% |
| NVDA250919P00226000 | 2024-05-30 3:20PM EDT | 2025-09-19 | 113.76 | 94.00 | 112.50 | 0.00 | - | - | 0 | 65.50% |
| NVDA261218P00226000 | 2024-06-17 11:08AM EDT | 2026-12-18 | 101.05 | 99.85 | 106.05 | 0.00 | - | 1 | 1,020 | 36.57% |
