La bourse est fermée
CAC 40
7 669,20 -26,58 (-0,35 %) Euro Stoxx 50
4 976,40 -11,08 (-0,22 %) Dow Jones
39 290,28 -17,72 (-0,05 %) EUR/USD
1,0831 +0,0016 (+0,15 %) Gold future
2 394,00 +24,60 (+1,04 %) Bitcoin EUR
52 173,60 -933,55 (-1,76 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:30AM EDT. Marché ouvert.
Prix d’exercice:227.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00227000 | 2024-06-26 9:57AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 1,841 | 87.50% |
| NVDA240816C00227000 | 2024-07-03 11:07AM EDT | 2024-08-16 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 576 | 65.04% |
| NVDA240920C00227000 | 2024-07-03 12:22PM EDT | 2024-09-20 | 0.37 | 0.32 | 0.35 | 0.00 | - | 4 | 478 | 60.74% |
| NVDA241018C00227000 | 2024-07-03 9:46AM EDT | 2024-10-18 | 0.46 | 0.58 | 0.61 | 0.00 | - | 10 | 140 | 57.15% |
| NVDA241115C00227000 | 2024-07-03 12:17PM EDT | 2024-11-15 | 1.06 | 0.97 | 1.00 | 0.00 | - | 2 | 310 | 55.69% |
| NVDA241220C00227000 | 2024-07-03 10:50AM EDT | 2024-12-20 | 1.49 | 1.69 | 1.73 | 0.00 | - | 12 | 776 | 55.55% |
| NVDA250117C00227000 | 2024-07-03 11:13AM EDT | 2025-01-17 | 2.06 | 2.16 | 2.20 | 0.00 | - | 16 | 1,139 | 54.39% |
| NVDA250221C00227000 | 2024-06-28 2:04PM EDT | 2025-02-21 | 3.00 | 3.00 | 3.10 | 0.00 | - | 1 | 242 | 54.47% |
| NVDA250321C00227000 | 2024-07-03 11:34AM EDT | 2025-03-21 | 3.60 | 3.60 | 3.75 | 0.00 | - | 30 | 367 | 54.07% |
| NVDA250620C00227000 | 2024-06-27 3:54PM EDT | 2025-06-20 | 5.90 | 5.90 | 6.00 | 0.00 | - | 2 | 2,589 | 53.65% |
| NVDA250919C00227000 | 2024-06-18 9:32AM EDT | 2025-09-19 | 10.25 | 8.20 | 8.40 | 0.00 | - | 11 | 20 | 53.46% |
| NVDA251219C00227000 | 2024-06-26 10:15AM EDT | 2025-12-19 | 12.20 | 10.60 | 10.80 | 0.00 | - | 1 | 650 | 53.47% |
| NVDA260116C00227000 | 2024-07-01 1:07PM EDT | 2026-01-16 | 10.57 | 11.20 | 11.40 | 0.00 | - | 2 | 745 | 53.24% |
| NVDA260618C00227000 | 2024-06-28 10:53AM EDT | 2026-06-18 | 16.01 | 15.10 | 15.55 | 0.00 | - | 3 | 8 | 53.54% |
| NVDA261218C00227000 | 2024-07-05 10:47AM EDT | 2026-12-18 | 20.15 | 19.85 | 20.20 | +1.92 | +10.53% | 5 | 848 | 54.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00227000 | 2024-06-14 2:57PM EDT | 2024-09-20 | 95.15 | 99.70 | 100.65 | 0.00 | - | 1 | 0 | 56.06% |
| NVDA241220P00227000 | 2024-06-14 10:50AM EDT | 2024-12-20 | 95.55 | 99.85 | 100.85 | 0.00 | - | 2 | 0 | 48.44% |
| NVDA250117P00227000 | 2024-06-20 10:16AM EDT | 2025-01-17 | 90.35 | 99.75 | 100.45 | 0.00 | - | - | 0 | 40.33% |
| NVDA250919P00227000 | 2024-06-21 2:28PM EDT | 2025-09-19 | 103.30 | 100.95 | 103.75 | 0.00 | - | 40 | 10 | 41.82% |
| NVDA251219P00227000 | 2024-06-14 2:08PM EDT | 2025-12-19 | 99.94 | 101.00 | 106.25 | 0.00 | - | 5 | 3 | 44.32% |
| NVDA261218P00227000 | 2024-07-01 9:44AM EDT | 2026-12-18 | 110.16 | 100.30 | 108.10 | 0.00 | - | 1 | 24 | 37.30% |
