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
39 261,49 -46,51 (-0,12 %) EUR/USD
1,0828 +0,0014 (+0,13 %) Gold future
2 394,40 +25,00 (+1,06 %) Bitcoin EUR
52 116,45 -1 730,91 (-3,21 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:03PM EDT. Marché ouvert.
Prix d’exercice:31.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00031000 | 2024-06-25 1:14PM EDT | 2024-07-19 | 93.28 | 96.40 | 96.70 | 0.00 | - | 10 | 425 | 323.44% |
| NVDA240816C00031000 | 2024-07-01 3:27PM EDT | 2024-08-16 | 93.24 | 96.50 | 96.80 | 0.00 | - | 2 | 117 | 202.15% |
| NVDA240920C00031000 | 2024-06-27 3:09PM EDT | 2024-09-20 | 94.25 | 96.75 | 97.20 | 0.00 | - | 40 | 1,721 | 168.85% |
| NVDA241018C00031000 | 2024-07-02 9:36AM EDT | 2024-10-18 | 91.70 | 96.80 | 97.45 | 0.00 | - | 50 | 100 | 150.68% |
| NVDA241115C00031000 | 2024-07-03 10:35AM EDT | 2024-11-15 | 91.83 | 96.95 | 97.70 | 0.00 | - | 10 | 285 | 140.09% |
| NVDA241220C00031000 | 2024-06-18 9:32AM EDT | 2024-12-20 | 101.08 | 97.30 | 97.80 | 0.00 | - | 10 | 1,070 | 130.18% |
| NVDA250117C00031000 | 2024-06-17 2:22PM EDT | 2025-01-17 | 102.46 | 97.35 | 98.00 | 0.00 | - | 10 | 9,161 | 123.19% |
| NVDA250221C00031000 | 2024-06-21 10:53AM EDT | 2025-02-21 | 97.10 | 97.55 | 98.30 | 0.00 | - | 10 | 120 | 118.02% |
| NVDA250620C00031000 | 2024-07-03 11:55AM EDT | 2025-06-20 | 99.75 | 97.85 | 99.25 | +1.50 | +1.53% | 1 | 1,270 | 104.03% |
| NVDA251219C00031000 | 2024-06-24 11:43AM EDT | 2025-12-19 | 92.77 | 98.05 | 100.60 | 0.00 | - | 5 | 4,645 | 91.55% |
| NVDA260116C00031000 | 2024-06-14 11:22AM EDT | 2026-01-16 | 103.27 | 98.05 | 100.80 | 0.00 | - | 10 | 110 | 90.08% |
| NVDA260618C00031000 | 2024-07-03 11:23AM EDT | 2026-06-18 | 98.60 | 99.05 | 101.95 | 0.00 | - | 6 | 2,673 | 87.39% |
| NVDA261218C00031000 | 2024-07-03 12:20PM EDT | 2026-12-18 | 101.50 | 99.65 | 103.05 | 0.00 | - | 1 | 891 | 82.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00031000 | 2024-05-29 2:11PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2,140 | 218.75% |
| NVDA240816P00031000 | 2024-06-28 2:21PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 1,513 | 145.31% |
| NVDA240920P00031000 | 2024-07-01 2:52PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 6,423 | 110.16% |
| NVDA241018P00031000 | 2024-06-28 3:02PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 111 | 98.83% |
| NVDA241115P00031000 | 2024-07-01 11:17AM EDT | 2024-11-15 | 0.04 | 0.04 | 0.07 | 0.00 | - | 2 | 258 | 91.02% |
| NVDA241220P00031000 | 2024-06-20 3:58PM EDT | 2024-12-20 | 0.09 | 0.06 | 0.10 | 0.00 | - | 300 | 3,103 | 84.57% |
| NVDA250117P00031000 | 2024-07-01 2:57PM EDT | 2025-01-17 | 0.09 | 0.09 | 0.13 | 0.00 | - | 6 | 12,621 | 81.45% |
| NVDA250221P00031000 | 2024-07-02 1:03PM EDT | 2025-02-21 | 0.11 | 0.09 | 0.16 | 0.00 | - | 40 | 551 | 76.17% |
| NVDA250620P00031000 | 2024-06-28 2:49PM EDT | 2025-06-20 | 0.20 | 0.16 | 0.22 | 0.00 | - | 1 | 532 | 65.53% |
| NVDA251219P00031000 | 2024-07-02 12:01PM EDT | 2025-12-19 | 0.45 | 0.00 | 0.47 | 0.00 | - | 7 | 10,760 | 54.79% |
| NVDA260116P00031000 | 2024-07-03 11:21AM EDT | 2026-01-16 | 0.49 | 0.44 | 0.50 | 0.00 | - | 1 | 818 | 59.57% |
| NVDA260618P00031000 | 2024-06-28 12:48PM EDT | 2026-06-18 | 0.76 | 0.67 | 0.75 | 0.00 | - | 2 | 803 | 56.84% |
| NVDA261218P00031000 | 2024-07-02 3:48PM EDT | 2026-12-18 | 1.01 | 0.91 | 1.00 | 0.00 | - | 18 | 987 | 53.71% |
