La bourse est fermée
CAC 40
7 668,44 -27,34 (-0,36 %) Euro Stoxx 50
4 974,38 -13,10 (-0,26 %) Dow Jones
39 333,40 +25,40 (+0,06 %) EUR/USD
1,0830 +0,0015 (+0,14 %) Gold future
2 393,90 +24,50 (+1,03 %) Bitcoin EUR
52 177,98 -1 200,17 (-2,25 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:48AM EDT. Marché ouvert.
Prix d’exercice:228.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00228000 | 2024-07-03 11:54AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 12,975 | 89.06% |
| NVDA240816C00228000 | 2024-07-05 10:41AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 8,627 | 65.63% |
| NVDA240920C00228000 | 2024-07-03 10:30AM EDT | 2024-09-20 | 0.22 | 0.31 | 0.34 | 0.00 | - | 20 | 6,791 | 60.94% |
| NVDA241018C00228000 | 2024-07-03 12:12PM EDT | 2024-10-18 | 0.61 | 0.57 | 0.60 | 0.00 | - | 21 | 1,231 | 57.37% |
| NVDA241115C00228000 | 2024-07-05 9:58AM EDT | 2024-11-15 | 1.00 | 0.95 | 0.99 | +0.06 | +6.38% | 2 | 626 | 55.90% |
| NVDA241220C00228000 | 2024-07-03 10:55AM EDT | 2024-12-20 | 1.50 | 1.68 | 1.72 | 0.00 | - | 55 | 2,086 | 55.84% |
| NVDA250117C00228000 | 2024-07-03 12:31PM EDT | 2025-01-17 | 2.19 | 2.14 | 2.18 | -0.07 | -3.10% | 10 | 6,156 | 54.61% |
| NVDA250221C00228000 | 2024-07-03 12:30PM EDT | 2025-02-21 | 3.15 | 2.98 | 3.05 | 0.00 | - | 10 | 672 | 54.63% |
| NVDA250321C00228000 | 2024-07-03 11:51AM EDT | 2025-03-21 | 3.68 | 3.60 | 3.70 | 0.00 | - | 1 | 976 | 54.29% |
| NVDA250620C00228000 | 2024-07-03 10:55AM EDT | 2025-06-20 | 5.50 | 5.85 | 5.95 | 0.00 | - | 2 | 3,632 | 53.80% |
| NVDA250919C00228000 | 2024-06-27 10:43AM EDT | 2025-09-19 | 8.50 | 8.15 | 8.35 | 0.00 | - | 1 | 216 | 53.61% |
| NVDA251219C00228000 | 2024-07-03 10:48AM EDT | 2025-12-19 | 9.90 | 10.55 | 10.80 | 0.00 | - | 1 | 832 | 53.68% |
| NVDA260116C00228000 | 2024-06-25 2:22PM EDT | 2026-01-16 | 11.50 | 11.25 | 11.40 | 0.00 | - | 115 | 454 | 53.53% |
| NVDA260618C00228000 | 2024-07-03 10:55AM EDT | 2026-06-18 | 15.35 | 15.20 | 15.50 | +0.80 | +5.50% | 10 | 204 | 53.82% |
| NVDA261218C00228000 | 2024-07-05 10:29AM EDT | 2026-12-18 | 20.05 | 19.80 | 20.15 | +0.31 | +1.57% | 5 | 42,253 | 54.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00228000 | 2024-06-05 9:35AM EDT | 2024-07-19 | 110.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240816P00228000 | 2024-05-31 11:26AM EDT | 2024-08-16 | 118.84 | 101.60 | 105.55 | 0.00 | - | - | 0 | 121.12% |
| NVDA241018P00228000 | 2024-06-20 10:46AM EDT | 2024-10-18 | 89.60 | 100.60 | 101.35 | 0.00 | - | - | 0 | 51.17% |
| NVDA241220P00228000 | 2024-06-25 12:05PM EDT | 2024-12-20 | 102.74 | 100.60 | 101.30 | 0.00 | - | - | 0 | 39.50% |
| NVDA250117P00228000 | 2024-06-06 9:52AM EDT | 2025-01-17 | 106.01 | 100.55 | 101.50 | 0.00 | - | - | 0 | 40.14% |
| NVDA250620P00228000 | 2024-06-05 10:30AM EDT | 2025-06-20 | 108.39 | 101.55 | 106.20 | 0.00 | - | - | 0 | 51.58% |
| NVDA250919P00228000 | 2024-05-30 11:40AM EDT | 2025-09-19 | 114.23 | 104.15 | 108.60 | 0.00 | - | - | 0 | 52.00% |
| NVDA251219P00228000 | 2024-05-29 1:55PM EDT | 2025-12-19 | 113.13 | 96.00 | 108.60 | 0.00 | - | - | 0 | 47.36% |
| NVDA260116P00228000 | 2024-05-30 12:35PM EDT | 2026-01-16 | 114.11 | 101.00 | 115.00 | 0.00 | - | - | 0 | 58.29% |
| NVDA261218P00228000 | 2024-06-21 2:02PM EDT | 2026-12-18 | 105.45 | 103.85 | 113.90 | 0.00 | - | 2 | 1,004 | 44.58% |
