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
39 302,18 -5,82 (-0,01 %) EUR/USD
1,0832 +0,0018 (+0,16 %) Gold future
2 394,40 +25,00 (+1,06 %) Bitcoin EUR
52 099,59 -1 354,18 (-2,53 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:14PM EDT. Marché ouvert.
Prix d’exercice:32.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00032000 | 2024-07-05 9:30AM EDT | 2024-07-19 | 95.60 | 95.10 | 95.50 | +6.29 | +7.04% | 40 | 1,145 | 0.00% |
| NVDA240816C00032000 | 2024-06-28 12:23PM EDT | 2024-08-16 | 92.87 | 95.30 | 95.65 | 0.00 | - | 2 | 40 | 0.00% |
| NVDA240920C00032000 | 2024-07-05 9:30AM EDT | 2024-09-20 | 95.98 | 95.45 | 95.95 | -0.20 | -0.21% | 40 | 615 | 137.11% |
| NVDA241018C00032000 | 2024-06-24 9:40AM EDT | 2024-10-18 | 92.40 | 95.40 | 96.15 | 0.00 | - | 2 | 22 | 92.19% |
| NVDA241115C00032000 | 2024-06-12 9:48AM EDT | 2024-11-15 | 93.60 | 95.70 | 96.40 | 0.00 | - | - | 20 | 111.04% |
| NVDA241220C00032000 | 2024-06-24 3:02PM EDT | 2024-12-20 | 89.28 | 95.95 | 96.50 | 0.00 | - | 20 | 570 | 106.49% |
| NVDA250117C00032000 | 2024-06-28 10:12AM EDT | 2025-01-17 | 96.50 | 96.10 | 96.85 | 0.00 | - | 2 | 4,874 | 106.40% |
| NVDA250221C00032000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 50.74 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321C00032000 | 2024-06-25 10:32AM EDT | 2025-03-21 | 92.05 | 96.35 | 97.15 | 0.00 | - | 1 | 52 | 98.63% |
| NVDA250620C00032000 | 2024-06-26 10:22AM EDT | 2025-06-20 | 97.65 | 96.65 | 97.90 | 0.00 | - | 1 | 1,598 | 93.02% |
| NVDA251219C00032000 | 2024-06-17 11:42AM EDT | 2025-12-19 | 103.45 | 96.95 | 99.55 | 0.00 | - | 14 | 964 | 85.32% |
| NVDA260116C00032000 | 2024-06-14 11:22AM EDT | 2026-01-16 | 102.33 | 97.70 | 99.80 | 0.00 | - | 10 | 240 | 87.44% |
| NVDA260618C00032000 | 2024-05-23 9:43AM EDT | 2026-06-18 | 75.50 | 91.50 | 106.50 | 0.00 | - | - | 280 | 79.31% |
| NVDA261218C00032000 | 2024-07-02 9:53AM EDT | 2026-12-18 | 95.70 | 99.20 | 101.45 | 0.00 | - | 1 | 2,918 | 78.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00032000 | 2024-06-28 2:53PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,648 | 212.50% |
| NVDA240816P00032000 | 2024-07-05 11:13AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 2,254 | 142.19% |
| NVDA240920P00032000 | 2024-06-28 2:32PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 14,190 | 109.38% |
| NVDA241018P00032000 | 2024-06-28 3:47PM EDT | 2024-10-18 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 344 | 98.05% |
| NVDA241115P00032000 | 2024-06-28 3:48PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 50.00% |
| NVDA241220P00032000 | 2024-07-02 11:39AM EDT | 2024-12-20 | 0.09 | 0.07 | 0.11 | 0.00 | - | 3 | 7,974 | 83.98% |
| NVDA250117P00032000 | 2024-07-02 11:59AM EDT | 2025-01-17 | 0.11 | 0.09 | 0.00 | 0.00 | - | 100 | 7,007 | 71.88% |
| NVDA250221P00032000 | 2024-07-05 9:30AM EDT | 2025-02-21 | 0.12 | 0.09 | 0.00 | +0.02 | +20.00% | 1 | 674 | 66.41% |
| NVDA250321P00032000 | 2024-07-05 10:56AM EDT | 2025-03-21 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 2 | 8,543 | 69.82% |
| NVDA250620P00032000 | 2024-06-18 9:30AM EDT | 2025-06-20 | 0.19 | 0.19 | 0.24 | 0.00 | - | 40 | 3,670 | 65.33% |
| NVDA251219P00032000 | 2024-07-02 12:31PM EDT | 2025-12-19 | 0.48 | 0.42 | 0.51 | 0.00 | - | 1 | 6,279 | 59.77% |
| NVDA260116P00032000 | 2024-06-24 11:24AM EDT | 2026-01-16 | 0.62 | 0.47 | 0.54 | 0.00 | - | 3 | 2,263 | 59.08% |
| NVDA260618P00032000 | 2024-07-01 2:08PM EDT | 2026-06-18 | 0.77 | 0.71 | 0.80 | 0.00 | - | 2 | 748 | 56.35% |
| NVDA261218P00032000 | 2024-07-02 3:57PM EDT | 2026-12-18 | 1.10 | 1.02 | 1.10 | 0.00 | - | 4 | 1,152 | 53.77% |
