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
39 322,94 +14,94 (+0,04 %) EUR/USD
1,0831 +0,0016 (+0,15 %) Gold future
2 392,90 +23,50 (+0,99 %) Bitcoin EUR
52 196,52 -1 399,04 (-2,61 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:59AM EDT. Marché ouvert.
Prix d’exercice:34.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00034000 | 2024-07-01 9:40AM EDT | 2024-07-19 | 87.20 | 92.95 | 93.60 | 0.00 | - | 10 | 280 | 248.44% |
| NVDA240816C00034000 | 2024-07-01 9:40AM EDT | 2024-08-16 | 87.35 | 93.35 | 93.70 | 0.00 | - | 10 | 131 | 186.91% |
| NVDA240920C00034000 | 2024-06-12 2:53PM EDT | 2024-09-20 | 91.50 | 93.30 | 93.80 | 0.00 | - | - | 871 | 140.43% |
| NVDA241018C00034000 | 2024-05-17 2:01PM EDT | 2024-10-18 | 59.84 | 98.45 | 99.05 | 0.00 | - | - | 30 | 233.30% |
| NVDA241115C00034000 | 2024-05-21 2:01PM EDT | 2024-11-15 | 62.11 | 96.65 | 99.90 | 0.00 | - | - | 310 | 201.12% |
| NVDA241220C00034000 | 2024-06-21 3:40PM EDT | 2024-12-20 | 93.93 | 93.95 | 94.75 | 0.00 | - | 20 | 2,618 | 119.73% |
| NVDA250117C00034000 | 2024-07-02 2:18PM EDT | 2025-01-17 | 90.05 | 94.00 | 94.80 | 0.00 | - | 1 | 5,865 | 111.94% |
| NVDA250221C00034000 | 2024-06-20 12:33PM EDT | 2025-02-21 | 100.00 | 94.20 | 95.10 | 0.00 | - | 1 | 61 | 107.62% |
| NVDA250620C00034000 | 2024-07-02 12:23PM EDT | 2025-06-20 | 90.26 | 94.90 | 96.00 | 0.00 | - | 10 | 2,015 | 97.44% |
| NVDA251219C00034000 | 2024-06-21 1:35PM EDT | 2025-12-19 | 95.90 | 95.55 | 97.45 | 0.00 | - | 30 | 1,522 | 87.93% |
| NVDA260116C00034000 | 2024-06-26 3:26PM EDT | 2026-01-16 | 94.00 | 95.40 | 97.65 | 0.00 | - | 100 | 315 | 85.89% |
| NVDA260618C00034000 | 2024-06-26 11:09AM EDT | 2026-06-18 | 93.95 | 96.15 | 99.05 | 0.00 | - | 2 | 103 | 83.04% |
| NVDA261218C00034000 | 2024-06-17 3:34PM EDT | 2026-12-18 | 103.99 | 97.55 | 99.60 | 0.00 | - | 31 | 421 | 79.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00034000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 501 | 960 | 206.25% |
| NVDA240816P00034000 | 2024-07-01 10:35AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 821 | 135.94% |
| NVDA240920P00034000 | 2024-06-28 2:59PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 11,035 | 106.25% |
| NVDA241018P00034000 | 2024-06-24 11:28AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 72 | 94.53% |
| NVDA241115P00034000 | 2024-06-28 3:03PM EDT | 2024-11-15 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 520 | 86.72% |
| NVDA241220P00034000 | 2024-06-28 2:56PM EDT | 2024-12-20 | 0.09 | 0.08 | 0.11 | 0.00 | - | 1 | 5,521 | 80.86% |
| NVDA250117P00034000 | 2024-07-01 9:30AM EDT | 2025-01-17 | 0.12 | 0.11 | 0.14 | 0.00 | - | 1 | 19,925 | 77.44% |
| NVDA250221P00034000 | 2024-06-28 2:23PM EDT | 2025-02-21 | 0.13 | 0.11 | 0.17 | 0.00 | - | 1 | 1,901 | 72.46% |
| NVDA250321P00034000 | 2024-06-28 2:41PM EDT | 2025-03-21 | 0.16 | 0.13 | 0.19 | 0.00 | - | 1 | 109 | 69.63% |
| NVDA250620P00034000 | 2024-07-02 12:09PM EDT | 2025-06-20 | 0.26 | 0.21 | 0.26 | 0.00 | - | 1 | 1,835 | 63.28% |
| NVDA251219P00034000 | 2024-06-24 11:34AM EDT | 2025-12-19 | 0.68 | 0.00 | 0.58 | 0.00 | - | 5 | 13,461 | 52.98% |
| NVDA260116P00034000 | 2024-06-20 12:14PM EDT | 2026-01-16 | 0.60 | 0.56 | 0.62 | 0.00 | - | 1 | 913 | 58.06% |
| NVDA260618P00034000 | 2024-06-28 12:46PM EDT | 2026-06-18 | 0.94 | 0.00 | 0.97 | 0.00 | - | 2 | 243 | 56.57% |
| NVDA261218P00034000 | 2024-07-02 3:29PM EDT | 2026-12-18 | 1.26 | 1.17 | 1.28 | 0.00 | - | 1 | 1,748 | 53.00% |
