La bourse ferme dans 22 min
CAC 40
7 674,93 -20,85 (-0,27 %) Euro Stoxx 50
4 975,56 -11,92 (-0,24 %) Dow Jones
39 303,83 -4,17 (-0,01 %) EUR/USD
1,0827 +0,0013 (+0,12 %) Gold future
2 388,70 +19,30 (+0,81 %) Bitcoin EUR
51 777,61 -1 224,05 (-2,31 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:08AM EDT. Marché ouvert.
Prix d’exercice:24.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00024000 | 2024-06-28 10:39AM EDT | 2024-07-19 | 102.35 | 102.45 | 102.80 | 0.00 | - | 10 | 143 | 307.81% |
| NVDA240816C00024000 | 2024-07-05 10:10AM EDT | 2024-08-16 | 102.70 | 102.85 | 103.20 | +1.56 | +1.54% | 40 | 40 | 230.86% |
| NVDA240920C00024000 | 2024-06-28 10:58AM EDT | 2024-09-20 | 102.38 | 102.95 | 103.55 | 0.00 | - | 3 | 833 | 189.06% |
| NVDA241115C00024000 | 2024-06-20 1:16PM EDT | 2024-11-15 | 109.05 | 102.60 | 103.60 | 0.00 | - | 10 | 50 | 135.74% |
| NVDA241220C00024000 | 2024-06-21 1:39PM EDT | 2024-12-20 | 103.50 | 102.95 | 103.75 | 0.00 | - | 60 | 490 | 132.72% |
| NVDA250117C00024000 | 2024-06-24 12:08PM EDT | 2025-01-17 | 98.15 | 103.40 | 104.25 | 0.00 | - | 2 | 6,077 | 137.79% |
| NVDA250221C00024000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 61.93 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00024000 | 2024-06-21 2:26PM EDT | 2025-06-20 | 104.45 | 103.20 | 104.90 | 0.00 | - | 14 | 4,444 | 107.57% |
| NVDA251219C00024000 | 2024-06-24 11:01AM EDT | 2025-12-19 | 98.25 | 103.65 | 106.40 | 0.00 | - | 14 | 2,464 | 100.02% |
| NVDA260116C00024000 | 2024-06-10 3:49PM EDT | 2026-01-16 | 100.68 | 103.90 | 106.25 | 0.00 | - | - | 570 | 98.05% |
| NVDA260618C00024000 | 2024-06-10 2:36PM EDT | 2026-06-18 | 100.05 | 103.20 | 108.40 | 0.00 | - | - | 142 | 93.76% |
| NVDA261218C00024000 | 2024-07-02 3:23PM EDT | 2026-12-18 | 102.40 | 103.90 | 108.50 | 0.00 | - | 4 | 230 | 86.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00024000 | 2024-07-05 9:52AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 660 | 159.38% |
| NVDA240920P00024000 | 2024-06-10 11:22AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.03 | 0.00 | - | - | 4,550 | 126.56% |
| NVDA241018P00024000 | 2024-06-21 11:44AM EDT | 2024-10-18 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 460 | 110.94% |
| NVDA241115P00024000 | 2024-06-28 2:52PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 421 | 101.56% |
| NVDA241220P00024000 | 2024-06-28 3:19PM EDT | 2024-12-20 | 0.05 | 0.03 | 0.08 | 0.00 | - | 1 | 2,488 | 95.31% |
| NVDA250117P00024000 | 2024-07-01 3:48PM EDT | 2025-01-17 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 43,801 | 85.16% |
| NVDA250221P00024000 | 2024-06-28 3:34PM EDT | 2025-02-21 | 0.08 | 0.05 | 0.12 | 0.00 | - | 3 | 2,110 | 85.35% |
| NVDA250620P00024000 | 2024-07-03 12:08PM EDT | 2025-06-20 | 0.08 | 0.08 | 0.17 | 0.00 | - | 2 | 1,683 | 72.85% |
| NVDA251219P00024000 | 2024-06-13 9:41AM EDT | 2025-12-19 | 0.19 | 0.20 | 0.28 | 0.00 | - | 5 | 3,155 | 64.65% |
| NVDA260116P00024000 | 2024-06-28 10:40AM EDT | 2026-01-16 | 0.27 | 0.22 | 0.29 | 0.00 | - | 11 | 1,049 | 63.57% |
| NVDA260618P00024000 | 2024-06-28 12:50PM EDT | 2026-06-18 | 0.41 | 0.00 | 0.47 | 0.00 | - | 2 | 333 | 55.66% |
| NVDA261218P00024000 | 2024-06-28 12:27PM EDT | 2026-12-18 | 0.54 | 0.50 | 0.62 | 0.00 | - | 2 | 808 | 57.08% |
