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
39 315,73 +7,73 (+0,02 %) EUR/USD
1,0831 +0,0016 (+0,15 %) Gold future
2 392,50 +23,10 (+0,97 %) Bitcoin EUR
52 322,89 -1 247,51 (-2,33 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:02PM EDT. Marché ouvert.
Prix d’exercice:33.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00033000 | 2024-06-28 3:00PM EDT | 2024-07-19 | 91.30 | 93.85 | 94.15 | 0.00 | - | 40 | 122 | 0.00% |
| NVDA240816C00033000 | 2024-06-28 3:00PM EDT | 2024-08-16 | 91.47 | 94.00 | 94.40 | 0.00 | - | 49 | 440 | 0.00% |
| NVDA240920C00033000 | 2024-06-26 1:20PM EDT | 2024-09-20 | 91.25 | 94.20 | 94.70 | 0.00 | - | 11 | 674 | 130.47% |
| NVDA241018C00033000 | 2024-06-06 2:08PM EDT | 2024-10-18 | 87.24 | 94.20 | 95.10 | 0.00 | - | - | 30 | 106.64% |
| NVDA241115C00033000 | 2024-06-12 2:02PM EDT | 2024-11-15 | 93.80 | 94.35 | 95.25 | 0.00 | - | - | 30 | 106.54% |
| NVDA241220C00033000 | 2024-06-17 3:29PM EDT | 2024-12-20 | 100.50 | 94.55 | 95.40 | 0.00 | - | 51 | 3,130 | 102.73% |
| NVDA250117C00033000 | 2024-07-02 3:27PM EDT | 2025-01-17 | 90.60 | 94.90 | 95.65 | 0.00 | - | 10 | 11,388 | 104.40% |
| NVDA250221C00033000 | 2024-06-13 3:11PM EDT | 2025-02-21 | 98.04 | 95.00 | 95.90 | 0.00 | - | 1 | 410 | 100.29% |
| NVDA250321C00033000 | 2024-06-10 9:46AM EDT | 2025-03-21 | 88.10 | 95.15 | 96.00 | 0.00 | - | - | 1 | 97.22% |
| NVDA250620C00033000 | 2024-06-26 2:12PM EDT | 2025-06-20 | 92.98 | 95.30 | 97.05 | 0.00 | - | 10 | 3,302 | 92.50% |
| NVDA251219C00033000 | 2024-07-03 12:26PM EDT | 2025-12-19 | 98.00 | 96.35 | 98.10 | 0.00 | - | 1 | 1,008 | 85.08% |
| NVDA260116C00033000 | 2024-06-21 9:40AM EDT | 2026-01-16 | 97.80 | 96.45 | 98.30 | 0.00 | - | 6 | 324 | 84.19% |
| NVDA260618C00033000 | 2024-07-05 11:09AM EDT | 2026-06-18 | 98.00 | 96.65 | 99.35 | +1.44 | +1.49% | 1 | 50 | 79.03% |
| NVDA261218C00033000 | 2024-06-12 3:44PM EDT | 2026-12-18 | 96.90 | 97.65 | 101.05 | 0.00 | - | - | 320 | 78.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00033000 | 2024-05-24 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,510 | 206.25% |
| NVDA240816P00033000 | 2024-06-28 10:15AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,654 | 139.06% |
| NVDA240920P00033000 | 2024-06-28 2:59PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 20,672 | 107.03% |
| NVDA241018P00033000 | 2024-06-28 3:47PM EDT | 2024-10-18 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 165 | 95.70% |
| NVDA241115P00033000 | 2024-07-02 11:14AM EDT | 2024-11-15 | 0.05 | 0.05 | 0.08 | 0.00 | - | 2 | 541 | 88.67% |
| NVDA241220P00033000 | 2024-06-28 2:42PM EDT | 2024-12-20 | 0.09 | 0.08 | 0.12 | 0.00 | - | 1 | 2,064 | 83.20% |
| NVDA250117P00033000 | 2024-06-27 10:38AM EDT | 2025-01-17 | 0.12 | 0.10 | 0.13 | 0.00 | - | 1 | 4,929 | 78.32% |
| NVDA250221P00033000 | 2024-06-28 3:22PM EDT | 2025-02-21 | 0.12 | 0.10 | 0.17 | 0.00 | - | 1 | 679 | 73.73% |
| NVDA250321P00033000 | 2024-06-28 3:42PM EDT | 2025-03-21 | 0.15 | 0.13 | 0.18 | 0.00 | - | 1 | 6,289 | 70.90% |
| NVDA250620P00033000 | 2024-06-24 1:48PM EDT | 2025-06-20 | 0.30 | 0.20 | 0.29 | 0.00 | - | 2 | 3,713 | 65.14% |
| NVDA251219P00033000 | 2024-07-02 12:15PM EDT | 2025-12-19 | 0.52 | 0.46 | 0.54 | 0.00 | - | 1 | 22,646 | 59.18% |
| NVDA260116P00033000 | 2024-06-25 10:15AM EDT | 2026-01-16 | 0.65 | 0.51 | 0.58 | 0.00 | - | 1 | 675 | 58.55% |
| NVDA260618P00033000 | 2024-06-28 12:46PM EDT | 2026-06-18 | 0.86 | 0.00 | 0.86 | 0.00 | - | 2 | 1,296 | 56.49% |
| NVDA261218P00033000 | 2024-07-03 11:51AM EDT | 2026-12-18 | 1.16 | 1.08 | 1.19 | 0.00 | - | 1 | 1,248 | 53.35% |
