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
39 254,19 -53,81 (-0,14 %) EUR/USD
1,0830 +0,0015 (+0,14 %) Gold future
2 395,90 +26,50 (+1,12 %) Bitcoin EUR
52 239,26 -1 433,73 (-2,67 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:15PM EDT. Marché ouvert.
Prix d’exercice:27.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00027000 | 2024-06-24 1:01PM EDT | 2024-07-19 | 93.08 | 100.20 | 100.50 | 0.00 | - | 10 | 320 | 321.09% |
| NVDA240816C00027000 | 2024-06-12 10:08AM EDT | 2024-08-16 | 98.00 | 100.40 | 100.70 | 0.00 | - | - | 70 | 219.73% |
| NVDA240920C00027000 | 2024-06-21 10:03AM EDT | 2024-09-20 | 100.06 | 100.50 | 100.95 | 0.00 | - | 10 | 515 | 175.49% |
| NVDA241018C00027000 | 2024-06-21 10:05AM EDT | 2024-10-18 | 99.48 | 100.50 | 101.20 | 0.00 | - | 10 | 20 | 156.74% |
| NVDA241115C00027000 | 2024-06-18 12:26PM EDT | 2024-11-15 | 108.20 | 100.60 | 101.35 | 0.00 | - | 1 | 21 | 144.34% |
| NVDA241220C00027000 | 2024-06-24 3:57PM EDT | 2024-12-20 | 92.30 | 100.85 | 101.55 | 0.00 | - | 3 | 608 | 135.45% |
| NVDA250117C00027000 | 2024-07-01 10:42AM EDT | 2025-01-17 | 96.20 | 101.00 | 101.75 | 0.00 | - | 13 | 11,050 | 129.93% |
| NVDA250221C00027000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 62.06 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00027000 | 2024-07-01 3:06PM EDT | 2025-06-20 | 99.79 | 101.45 | 102.75 | 0.00 | - | 110 | 3,797 | 108.96% |
| NVDA251219C00027000 | 2024-07-01 1:19PM EDT | 2025-12-19 | 99.20 | 102.15 | 104.20 | 0.00 | - | 20 | 2,040 | 99.77% |
| NVDA260116C00027000 | 2024-07-02 2:59PM EDT | 2026-01-16 | 98.43 | 101.90 | 104.15 | 0.00 | - | 1 | 809 | 95.81% |
| NVDA260618C00027000 | 2024-06-26 2:27PM EDT | 2026-06-18 | 100.25 | 101.40 | 105.60 | 0.00 | - | 10 | 175 | 88.87% |
| NVDA261218C00027000 | 2024-07-05 9:54AM EDT | 2026-12-18 | 103.79 | 102.55 | 106.20 | +3.96 | +3.97% | 1 | 1,119 | 85.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00027000 | 2024-06-28 1:06PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,083 | 150.00% |
| NVDA240920P00027000 | 2024-07-01 10:04AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 4,986 | 117.97% |
| NVDA241018P00027000 | 2024-06-28 2:32PM EDT | 2024-10-18 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 49 | 103.13% |
| NVDA241115P00027000 | 2024-06-28 3:01PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 930 | 96.09% |
| NVDA241220P00027000 | 2024-07-01 11:13AM EDT | 2024-12-20 | 0.07 | 0.05 | 0.08 | 0.00 | - | 150 | 4,844 | 90.23% |
| NVDA250117P00027000 | 2024-07-01 1:48PM EDT | 2025-01-17 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 4,817 | 79.30% |
| NVDA250221P00027000 | 2024-06-12 9:34AM EDT | 2025-02-21 | 0.06 | 0.06 | 0.13 | 0.00 | - | - | 1,248 | 80.66% |
| NVDA250620P00027000 | 2024-06-28 3:05PM EDT | 2025-06-20 | 0.14 | 0.12 | 0.18 | 0.00 | - | 1 | 1,257 | 69.53% |
| NVDA251219P00027000 | 2024-07-01 1:20PM EDT | 2025-12-19 | 0.33 | 0.00 | 0.35 | 0.00 | - | 20 | 894 | 57.62% |
| NVDA260116P00027000 | 2024-06-25 11:57AM EDT | 2026-01-16 | 0.38 | 0.32 | 0.37 | 0.00 | - | 10 | 6,001 | 62.01% |
| NVDA260618P00027000 | 2024-06-28 12:49PM EDT | 2026-06-18 | 0.57 | 0.47 | 0.57 | 0.00 | - | 2 | 75 | 58.84% |
| NVDA261218P00027000 | 2024-07-05 10:55AM EDT | 2026-12-18 | 0.71 | 0.65 | 0.73 | -0.05 | -6.58% | 1 | 1,646 | 55.23% |
