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
39 302,58 -5,42 (-0,01 %) EUR/USD
1,0832 +0,0018 (+0,16 %) Gold future
2 397,60 +28,20 (+1,19 %) Bitcoin EUR
52 395,70 -1 325,66 (-2,47 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:41PM EDT. Marché ouvert.
Prix d’exercice:29.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00029000 | 2024-07-02 10:42AM EDT | 2024-07-19 | 92.70 | 98.60 | 98.85 | 0.00 | - | 2 | 95 | 380.08% |
| NVDA240816C00029000 | 2024-06-27 10:25AM EDT | 2024-08-16 | 95.35 | 98.65 | 99.00 | 0.00 | - | 10 | 71 | 232.23% |
| NVDA240920C00029000 | 2024-06-21 3:50PM EDT | 2024-09-20 | 97.11 | 98.80 | 99.20 | 0.00 | - | 41 | 673 | 181.15% |
| NVDA241018C00029000 | 2024-06-24 2:02PM EDT | 2024-10-18 | 91.12 | 98.80 | 99.60 | 0.00 | - | 2 | 41 | 162.79% |
| NVDA241115C00029000 | 2024-06-20 3:43PM EDT | 2024-11-15 | 103.84 | 99.05 | 99.75 | 0.00 | - | 2 | 42 | 150.68% |
| NVDA241220C00029000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 67.66 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00029000 | 2024-07-02 1:50PM EDT | 2025-01-17 | 94.83 | 99.50 | 100.15 | 0.00 | - | 1 | 2,895 | 133.35% |
| NVDA250221C00029000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 61.08 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00029000 | 2024-07-03 11:59AM EDT | 2025-06-20 | 100.00 | 100.00 | 101.00 | 0.00 | - | 1 | 1,040 | 109.06% |
| NVDA251219C00029000 | 2024-06-17 3:45PM EDT | 2025-12-19 | 105.83 | 100.50 | 102.70 | 0.00 | - | 10 | 1,855 | 98.86% |
| NVDA260116C00029000 | 2024-07-03 10:17AM EDT | 2026-01-16 | 96.22 | 100.05 | 102.80 | 0.00 | - | 1 | 220 | 94.85% |
| NVDA260618C00029000 | 2024-06-11 12:39PM EDT | 2026-06-18 | 95.36 | 99.55 | 104.55 | 0.00 | - | - | 110 | 88.76% |
| NVDA261218C00029000 | 2024-07-05 9:43AM EDT | 2026-12-18 | 103.20 | 101.40 | 104.85 | +0.20 | +0.19% | 2 | 540 | 85.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00029000 | 2024-06-11 3:59PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.00 | 0.00 | - | - | 2,838 | 134.38% |
| NVDA240920P00029000 | 2024-07-01 2:29PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.03 | 0.00 | - | 35 | 5,658 | 112.50% |
| NVDA241018P00029000 | 2024-06-28 2:51PM EDT | 2024-10-18 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 162 | 107.03% |
| NVDA241115P00029000 | 2024-06-28 3:18PM EDT | 2024-11-15 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 2,593 | 91.80% |
| NVDA241220P00029000 | 2024-06-27 2:52PM EDT | 2024-12-20 | 0.06 | 0.06 | 0.09 | 0.00 | - | 110 | 6,503 | 87.70% |
| NVDA250117P00029000 | 2024-07-05 1:07PM EDT | 2025-01-17 | 0.08 | 0.00 | 0.09 | -0.01 | -11.11% | 50 | 5,290 | 76.56% |
| NVDA250221P00029000 | 2024-06-25 2:34PM EDT | 2025-02-21 | 0.09 | 0.08 | 0.15 | 0.00 | - | 7 | 10,514 | 78.91% |
| NVDA250620P00029000 | 2024-06-28 2:49PM EDT | 2025-06-20 | 0.17 | 0.15 | 0.19 | 0.00 | - | 1 | 894 | 67.48% |
| NVDA251219P00029000 | 2024-07-03 12:10PM EDT | 2025-12-19 | 0.38 | 0.00 | 0.41 | 0.00 | - | 2 | 1,779 | 56.20% |
| NVDA260116P00029000 | 2024-06-28 3:31PM EDT | 2026-01-16 | 0.41 | 0.38 | 0.42 | 0.00 | - | 1 | 7,841 | 60.64% |
| NVDA260618P00029000 | 2024-06-28 12:48PM EDT | 2026-06-18 | 0.66 | 0.00 | 0.68 | 0.00 | - | 2 | 331 | 52.34% |
| NVDA261218P00029000 | 2024-07-01 10:25AM EDT | 2026-12-18 | 0.90 | 0.78 | 0.86 | 0.00 | - | 2 | 816 | 54.49% |
