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
39 332,26 +24,26 (+0,06 %) EUR/USD
1,0831 +0,0016 (+0,15 %) Gold future
2 394,50 +25,10 (+1,06 %) Bitcoin EUR
52 238,34 -1 423,71 (-2,65 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:54PM EDT. Marché ouvert.
Prix d’exercice:23.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00023000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 109.12 | 104.35 | 104.50 | 0.00 | - | 1 | 29 | 306.25% |
| NVDA240816C00023000 | 2024-06-20 11:08AM EDT | 2024-08-16 | 116.40 | 104.45 | 104.85 | 0.00 | - | 180 | 60 | 235.74% |
| NVDA240920C00023000 | 2024-06-13 3:50PM EDT | 2024-09-20 | 106.94 | 104.50 | 105.00 | 0.00 | - | 1 | 1,482 | 184.18% |
| NVDA241018C00023000 | 2024-06-25 10:35AM EDT | 2024-10-18 | 99.35 | 104.50 | 105.20 | 0.00 | - | 1 | 23 | 164.55% |
| NVDA241115C00023000 | 2024-06-20 1:21PM EDT | 2024-11-15 | 109.83 | 104.65 | 105.30 | 0.00 | - | 3 | 260 | 152.64% |
| NVDA241220C00023000 | 2024-06-21 3:22PM EDT | 2024-12-20 | 104.43 | 104.85 | 105.55 | 0.00 | - | 20 | 441 | 144.48% |
| NVDA250117C00023000 | 2024-06-27 11:17AM EDT | 2025-01-17 | 102.00 | 105.05 | 105.75 | 0.00 | - | 1 | 8,559 | 139.94% |
| NVDA250221C00023000 | 2024-06-05 10:04AM EDT | 2025-02-21 | 97.46 | 104.25 | 105.25 | 0.00 | - | - | 50 | 106.74% |
| NVDA250620C00023000 | 2024-06-20 1:39PM EDT | 2025-06-20 | 108.60 | 105.15 | 106.70 | 0.00 | - | 2 | 2,728 | 114.94% |
| NVDA251219C00023000 | 2024-07-02 11:21AM EDT | 2025-12-19 | 100.99 | 105.40 | 108.05 | 0.00 | - | 270 | 1,925 | 103.59% |
| NVDA260116C00023000 | 2024-06-24 1:06PM EDT | 2026-01-16 | 99.00 | 105.45 | 108.15 | 0.00 | - | 13 | 243 | 101.83% |
| NVDA260618C00023000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 57.49 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00023000 | 2024-06-26 1:16PM EDT | 2026-12-18 | 104.50 | 105.10 | 110.15 | 0.00 | - | 10 | 260 | 87.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00023000 | 2024-06-20 11:06AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 27 | 3,642 | 126.56% |
| NVDA241018P00023000 | 2024-06-17 3:21PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,316 | 1,881 | 110.94% |
| NVDA241115P00023000 | 2024-06-28 2:33PM EDT | 2024-11-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 2,618 | 101.56% |
| NVDA241220P00023000 | 2024-06-28 2:46PM EDT | 2024-12-20 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 3,880 | 96.88% |
| NVDA250117P00023000 | 2024-07-05 9:30AM EDT | 2025-01-17 | 0.08 | 0.05 | 0.09 | +0.01 | +14.29% | 992 | 26,542 | 92.97% |
| NVDA250221P00023000 | 2024-07-03 9:45AM EDT | 2025-02-21 | 0.07 | 0.05 | 0.09 | 0.00 | - | 250 | 3,404 | 85.74% |
| NVDA250620P00023000 | 2024-06-20 9:30AM EDT | 2025-06-20 | 0.09 | 0.08 | 0.15 | 0.00 | - | 450 | 3,810 | 74.02% |
| NVDA251219P00023000 | 2024-06-11 2:19PM EDT | 2025-12-19 | 0.18 | 0.18 | 0.26 | 0.00 | - | - | 2,840 | 65.53% |
| NVDA260116P00023000 | 2024-06-11 2:15PM EDT | 2026-01-16 | 0.22 | 0.21 | 0.27 | 0.00 | - | - | 1,540 | 64.75% |
| NVDA260618P00023000 | 2024-06-20 10:36AM EDT | 2026-06-18 | 0.34 | 0.31 | 0.42 | 0.00 | - | 4 | 388 | 61.18% |
| NVDA261218P00023000 | 2024-07-02 10:57AM EDT | 2026-12-18 | 0.48 | 0.44 | 0.56 | 0.00 | - | 5 | 875 | 57.52% |
