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
39 335,83 +27,83 (+0,07 %) EUR/USD
1,0830 +0,0015 (+0,14 %) Gold future
2 392,70 +23,30 (+0,98 %) Bitcoin EUR
52 143,38 -1 435,49 (-2,68 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:53AM EDT. Marché ouvert.
Prix d’exercice:26.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00026000 | 2024-06-28 3:31PM EDT | 2024-07-19 | 97.79 | 100.95 | 101.45 | 0.00 | - | 20 | 80 | 356.64% |
| NVDA240816C00026000 | 2024-06-28 12:54PM EDT | 2024-08-16 | 98.00 | 101.30 | 101.65 | 0.00 | - | 20 | 70 | 241.02% |
| NVDA240920C00026000 | 2024-06-24 3:37PM EDT | 2024-09-20 | 95.23 | 101.40 | 101.85 | 0.00 | - | 10 | 455 | 187.89% |
| NVDA241018C00026000 | 2024-06-17 12:01AM EDT | 2024-10-18 | 64.16 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115C00026000 | 2024-06-07 12:09PM EDT | 2024-11-15 | 94.22 | 101.50 | 102.30 | 0.00 | - | - | 10 | 153.71% |
| NVDA241220C00026000 | 2024-06-20 11:46AM EDT | 2024-12-20 | 113.03 | 101.75 | 102.50 | 0.00 | - | 10 | 370 | 143.31% |
| NVDA250117C00026000 | 2024-06-18 9:48AM EDT | 2025-01-17 | 107.00 | 101.95 | 102.70 | 0.00 | - | 1 | 7,200 | 137.55% |
| NVDA250221C00026000 | 2024-05-24 3:42PM EDT | 2025-02-21 | 81.24 | 97.00 | 106.00 | 0.00 | - | - | 20 | 104.69% |
| NVDA250620C00026000 | 2024-06-17 11:59AM EDT | 2025-06-20 | 107.15 | 102.10 | 103.75 | 0.00 | - | 115 | 1,616 | 112.50% |
| NVDA251219C00026000 | 2024-07-02 2:59PM EDT | 2025-12-19 | 99.33 | 102.55 | 104.85 | 0.00 | - | 1 | 1,629 | 99.78% |
| NVDA260116C00026000 | 2024-06-13 11:10AM EDT | 2026-01-16 | 105.31 | 101.95 | 105.40 | 0.00 | - | 1 | 170 | 97.02% |
| NVDA260618C00026000 | 2024-06-20 11:05AM EDT | 2026-06-18 | 116.81 | 102.90 | 105.75 | 0.00 | - | 40 | 380 | 91.55% |
| NVDA261218C00026000 | 2024-07-05 9:54AM EDT | 2026-12-18 | 104.69 | 103.60 | 106.75 | +3.98 | +3.95% | 1 | 236 | 87.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00026000 | 2024-06-10 11:21AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 390 | 243.75% |
| NVDA240816P00026000 | 2024-07-05 9:45AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 866 | 162.50% |
| NVDA240920P00026000 | 2024-07-02 12:32PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 14,802 | 120.31% |
| NVDA241018P00026000 | 2024-06-28 2:13PM EDT | 2024-10-18 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 82 | 105.47% |
| NVDA241115P00026000 | 2024-07-03 11:50AM EDT | 2024-11-15 | 0.03 | 0.02 | 0.06 | 0.00 | - | 50 | 330 | 98.44% |
| NVDA241220P00026000 | 2024-06-17 3:31PM EDT | 2024-12-20 | 0.05 | 0.04 | 0.08 | 0.00 | - | 2 | 1,420 | 91.60% |
| NVDA250117P00026000 | 2024-06-12 10:44AM EDT | 2025-01-17 | 0.04 | 0.06 | 0.11 | 0.00 | - | - | 12,836 | 88.28% |
| NVDA250221P00026000 | 2024-06-28 3:34PM EDT | 2025-02-21 | 0.09 | 0.05 | 0.13 | 0.00 | - | 3 | 102 | 82.03% |
| NVDA250620P00026000 | 2024-07-05 9:46AM EDT | 2025-06-20 | 0.13 | 0.11 | 0.19 | +0.02 | +18.18% | 159 | 4,071 | 71.09% |
| NVDA251219P00026000 | 2024-06-18 2:07PM EDT | 2025-12-19 | 0.26 | 0.26 | 0.34 | 0.00 | - | 1 | 6,597 | 63.67% |
| NVDA260116P00026000 | 2024-06-26 10:51AM EDT | 2026-01-16 | 0.33 | 0.30 | 0.35 | 0.00 | - | 5 | 2,831 | 62.84% |
| NVDA260618P00026000 | 2024-06-25 11:53AM EDT | 2026-06-18 | 0.50 | 0.44 | 0.51 | 0.00 | - | 200 | 2,296 | 59.28% |
| NVDA261218P00026000 | 2024-07-01 10:15AM EDT | 2026-12-18 | 0.73 | 0.61 | 0.70 | 0.00 | - | 3 | 1,094 | 55.96% |
