La bourse ferme dans 19 min
CAC 40
7 676,47 -19,31 (-0,25 %) Euro Stoxx 50
4 976,98 -10,50 (-0,21 %) Dow Jones
39 310,08 +2,08 (+0,01 %) EUR/USD
1,0824 +0,0009 (+0,09 %) Gold future
2 387,00 +17,60 (+0,74 %) Bitcoin EUR
51 999,92 -1 169,91 (-2,20 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:11AM EDT. Marché ouvert.
Prix d’exercice:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00240000 | 2024-07-03 10:11AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 22,171 | 96.88% |
| NVDA240816C00240000 | 2024-07-03 11:42AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 9 | 2,856 | 69.14% |
| NVDA240920C00240000 | 2024-07-05 10:29AM EDT | 2024-09-20 | 0.26 | 0.24 | 0.25 | -0.01 | -3.70% | 104 | 9,653 | 62.79% |
| NVDA241018C00240000 | 2024-07-03 12:32PM EDT | 2024-10-18 | 0.42 | 0.41 | 0.45 | -0.06 | -12.50% | 1 | 579 | 58.45% |
| NVDA241115C00240000 | 2024-07-03 12:14PM EDT | 2024-11-15 | 0.78 | 0.72 | 0.75 | 0.00 | - | 21 | 678 | 56.79% |
| NVDA241220C00240000 | 2024-07-03 12:57PM EDT | 2024-12-20 | 1.35 | 1.29 | 1.33 | -0.06 | -4.26% | 1 | 1,606 | 56.32% |
| NVDA250117C00240000 | 2024-07-05 10:51AM EDT | 2025-01-17 | 1.70 | 1.67 | 1.71 | -0.07 | -3.95% | 4 | 2,697 | 55.01% |
| NVDA250221C00240000 | 2024-07-05 10:16AM EDT | 2025-02-21 | 2.47 | 2.37 | 2.42 | -0.05 | -1.98% | 5 | 587 | 54.80% |
| NVDA250321C00240000 | 2024-07-03 12:46PM EDT | 2025-03-21 | 3.10 | 2.92 | 2.97 | +0.10 | +3.33% | 5 | 498 | 54.42% |
| NVDA250620C00240000 | 2024-07-03 12:54PM EDT | 2025-06-20 | 5.11 | 4.90 | 5.00 | 0.00 | - | 96 | 712 | 53.84% |
| NVDA250919C00240000 | 2024-07-05 9:38AM EDT | 2025-09-19 | 7.50 | 7.00 | 7.15 | +1.00 | +15.38% | 1 | 119 | 53.53% |
| NVDA251219C00240000 | 2024-07-03 12:11PM EDT | 2025-12-19 | 9.35 | 9.25 | 9.40 | 0.00 | - | 43 | 512 | 53.54% |
| NVDA260116C00240000 | 2024-07-03 12:39PM EDT | 2026-01-16 | 10.15 | 9.80 | 10.00 | 0.00 | - | 9 | 625 | 53.31% |
| NVDA260618C00240000 | 2024-07-03 12:09PM EDT | 2026-06-18 | 13.85 | 13.60 | 13.90 | 0.00 | - | 1 | 176 | 53.61% |
| NVDA261218C00240000 | 2024-07-05 9:53AM EDT | 2026-12-18 | 18.20 | 18.05 | 18.35 | -0.55 | -2.93% | 1 | 1,457 | 53.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00240000 | 2024-06-14 11:48AM EDT | 2024-07-19 | 110.05 | 113.05 | 113.85 | 0.00 | - | 3 | 0 | 137.50% |
| NVDA240816P00240000 | 2024-06-10 3:03PM EDT | 2024-08-16 | 118.07 | 112.60 | 114.15 | 0.00 | - | 30 | 0 | 76.17% |
| NVDA240920P00240000 | 2024-06-07 9:30AM EDT | 2024-09-20 | 0.19 | 108.10 | 112.65 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA241018P00240000 | 2024-06-07 11:35AM EDT | 2024-10-18 | 0.26 | 108.25 | 112.70 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA241115P00240000 | 2024-06-28 3:40PM EDT | 2024-11-15 | 116.08 | 113.05 | 113.95 | 0.00 | - | 10 | 0 | 56.15% |
| NVDA241220P00240000 | 2024-06-06 3:27PM EDT | 2024-12-20 | 0.45 | 110.00 | 112.85 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P00240000 | 2024-06-07 3:32PM EDT | 2025-01-17 | 0.30 | 110.00 | 112.90 | 0.00 | - | 245 | 0 | 0.00% |
| NVDA250221P00240000 | 2024-06-07 11:50AM EDT | 2025-02-21 | 0.49 | 109.95 | 111.00 | 0.00 | - | 246 | 0 | 0.00% |
| NVDA250321P00240000 | 2024-06-21 12:04PM EDT | 2025-03-21 | 110.05 | 112.85 | 113.95 | 0.00 | - | 20 | 0 | 40.39% |
| NVDA250620P00240000 | 2024-06-06 2:50PM EDT | 2025-06-20 | 119.58 | 110.60 | 119.50 | 0.00 | - | 6 | 0 | 57.76% |
| NVDA250919P00240000 | 2024-06-18 2:01PM EDT | 2025-09-19 | 105.00 | 108.70 | 120.30 | 0.00 | - | 1 | 1 | 53.49% |
| NVDA251219P00240000 | 2024-06-24 3:34PM EDT | 2025-12-19 | 121.96 | 112.95 | 116.80 | 0.00 | - | 1 | 1 | 39.91% |
| NVDA260116P00240000 | 2024-06-06 2:45PM EDT | 2026-01-16 | 119.94 | 107.55 | 117.95 | 0.00 | - | 11 | 0 | 42.00% |
| NVDA260618P00240000 | 2024-06-04 10:18AM EDT | 2026-06-18 | 3.30 | 109.70 | 119.85 | 0.00 | - | 1 | 0 | 41.24% |
| NVDA261218P00240000 | 2024-06-17 10:51AM EDT | 2026-12-18 | 115.23 | 110.15 | 124.10 | 0.00 | - | 4 | 114 | 43.67% |
