La bourse ferme dans 17 min
CAC 40
7 672,15 -23,63 (-0,31 %) Euro Stoxx 50
4 974,89 -12,59 (-0,25 %) Dow Jones
39 318,30 +10,30 (+0,03 %) EUR/USD
1,0826 +0,0012 (+0,11 %) Gold future
2 388,40 +19,00 (+0,80 %) Bitcoin EUR
51 941,33 -1 199,41 (-2,26 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:13AM EDT. Marché ouvert.
Prix d’exercice:28.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00028000 | 2024-06-27 10:52AM EDT | 2024-07-19 | 95.93 | 98.30 | 98.90 | 0.00 | - | 10 | 150 | 334.38% |
| NVDA240816C00028000 | 2024-07-02 1:31PM EDT | 2024-08-16 | 95.10 | 98.55 | 99.00 | 0.00 | - | 10 | 115 | 169.53% |
| NVDA240920C00028000 | 2024-06-24 3:01PM EDT | 2024-09-20 | 92.60 | 98.85 | 99.40 | 0.00 | - | 8 | 282 | 166.02% |
| NVDA241018C00028000 | 2024-06-07 3:24PM EDT | 2024-10-18 | 93.31 | 98.75 | 99.65 | 0.00 | - | - | 0 | 146.48% |
| NVDA241115C00028000 | 2024-06-17 12:01AM EDT | 2024-11-15 | 53.91 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220C00028000 | 2024-06-21 10:00AM EDT | 2024-12-20 | 99.90 | 99.10 | 99.85 | 0.00 | - | 3 | 540 | 125.98% |
| NVDA250117C00028000 | 2024-07-02 11:54AM EDT | 2025-01-17 | 95.23 | 99.30 | 100.05 | 0.00 | - | 10 | 22,977 | 122.22% |
| NVDA250221C00028000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 60.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00028000 | 2024-06-21 10:14AM EDT | 2025-06-20 | 101.00 | 99.75 | 101.10 | 0.00 | - | 10 | 1,798 | 104.03% |
| NVDA251219C00028000 | 2024-07-01 9:55AM EDT | 2025-12-19 | 95.00 | 100.45 | 102.85 | 0.00 | - | 1 | 4,994 | 97.22% |
| NVDA260116C00028000 | 2024-06-24 10:09AM EDT | 2026-01-16 | 99.27 | 100.25 | 102.25 | 0.00 | - | 1 | 387 | 90.98% |
| NVDA260618C00028000 | 2024-06-20 9:50AM EDT | 2026-06-18 | 115.93 | 100.85 | 103.45 | 0.00 | - | 7 | 547 | 87.96% |
| NVDA261218C00028000 | 2024-07-02 3:11PM EDT | 2026-12-18 | 99.00 | 100.50 | 105.20 | 0.00 | - | 1 | 276 | 83.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00028000 | 2024-06-11 11:05AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5,850 | 231.25% |
| NVDA240816P00028000 | 2024-06-26 1:01PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 646 | 150.00% |
| NVDA240920P00028000 | 2024-07-03 10:56AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 9,211 | 114.84% |
| NVDA241018P00028000 | 2024-06-28 3:46PM EDT | 2024-10-18 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 46 | 102.34% |
| NVDA241115P00028000 | 2024-07-03 10:37AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 351 | 91.02% |
| NVDA241220P00028000 | 2024-06-28 3:01PM EDT | 2024-12-20 | 0.07 | 0.05 | 0.09 | 0.00 | - | 1 | 3,649 | 88.87% |
| NVDA250117P00028000 | 2024-06-26 3:27PM EDT | 2025-01-17 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 10,516 | 80.08% |
| NVDA250221P00028000 | 2024-06-28 2:56PM EDT | 2025-02-21 | 0.09 | 0.07 | 0.14 | 0.00 | - | 1 | 1,091 | 79.69% |
| NVDA250620P00028000 | 2024-06-13 11:33AM EDT | 2025-06-20 | 0.13 | 0.14 | 0.19 | 0.00 | - | 1 | 1,030 | 68.65% |
| NVDA251219P00028000 | 2024-06-18 1:59PM EDT | 2025-12-19 | 0.32 | 0.00 | 0.38 | 0.00 | - | 1 | 22,373 | 56.74% |
| NVDA260116P00028000 | 2024-07-03 11:14AM EDT | 2026-01-16 | 0.38 | 0.35 | 0.40 | 0.00 | - | 14 | 2,583 | 61.28% |
| NVDA260618P00028000 | 2024-06-25 10:22AM EDT | 2026-06-18 | 0.70 | 0.54 | 0.61 | 0.00 | - | 10 | 1,226 | 58.40% |
| NVDA261218P00028000 | 2024-07-03 9:51AM EDT | 2026-12-18 | 0.81 | 0.78 | 0.82 | 0.00 | - | 1 | 4,084 | 55.37% |
