La bourse ferme dans 18 min
CAC 40
7 674,98 -20,80 (-0,27 %) Euro Stoxx 50
4 976,17 -11,31 (-0,23 %) Dow Jones
39 312,95 +4,95 (+0,01 %) EUR/USD
1,0826 +0,0012 (+0,11 %) Gold future
2 386,90 +17,50 (+0,74 %) Bitcoin EUR
51 935,04 -1 199,27 (-2,26 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:12AM EDT. Marché ouvert.
Prix d’exercice:36.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00036000 | 2024-06-28 2:40PM EDT | 2024-07-19 | 88.41 | 90.45 | 90.75 | 0.00 | - | 19 | 368 | 0.00% |
| NVDA240816C00036000 | 2024-06-28 12:51PM EDT | 2024-08-16 | 88.64 | 90.55 | 90.90 | 0.00 | - | 5 | 180 | 161.52% |
| NVDA240920C00036000 | 2024-06-24 2:43PM EDT | 2024-09-20 | 83.99 | 90.85 | 91.25 | 0.00 | - | 20 | 1,319 | 132.62% |
| NVDA241018C00036000 | 2024-07-01 10:16AM EDT | 2024-10-18 | 85.06 | 90.80 | 91.45 | 0.00 | - | 10 | 50 | 117.97% |
| NVDA241115C00036000 | 2024-07-01 2:58PM EDT | 2024-11-15 | 89.10 | 91.00 | 91.95 | 0.00 | - | 30 | 90 | 117.82% |
| NVDA241220C00036000 | 2024-06-28 12:34PM EDT | 2024-12-20 | 89.19 | 91.50 | 92.25 | 0.00 | - | 5 | 1,590 | 114.60% |
| NVDA250117C00036000 | 2024-06-27 10:06AM EDT | 2025-01-17 | 92.33 | 91.60 | 92.40 | +2.14 | +2.37% | 1 | 3,142 | 108.55% |
| NVDA250221C00036000 | 2024-07-01 11:37AM EDT | 2025-02-21 | 89.49 | 91.70 | 92.60 | 0.00 | - | 15 | 60 | 102.59% |
| NVDA250321C00036000 | 2024-07-01 11:37AM EDT | 2025-03-21 | 89.57 | 91.95 | 92.85 | 0.00 | - | 10 | 330 | 100.64% |
| NVDA250620C00036000 | 2024-06-13 12:52PM EDT | 2025-06-20 | 94.44 | 91.75 | 93.75 | 0.00 | - | 2,501 | 2,799 | 90.77% |
| NVDA251219C00036000 | 2024-06-12 3:24PM EDT | 2025-12-19 | 92.45 | 93.00 | 95.30 | 0.00 | - | - | 3,841 | 85.08% |
| NVDA260116C00036000 | 2024-05-17 2:01PM EDT | 2026-01-16 | 61.10 | 98.60 | 100.85 | 0.00 | - | - | 890 | 117.30% |
| NVDA260618C00036000 | 2024-06-20 10:20AM EDT | 2026-06-18 | 105.20 | 93.85 | 97.00 | 0.00 | - | 10 | 138 | 81.23% |
| NVDA261218C00036000 | 2024-06-26 11:09AM EDT | 2026-12-18 | 93.00 | 95.00 | 97.85 | 0.00 | - | 1 | 286 | 77.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00036000 | 2024-06-28 2:07PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,315 | 193.75% |
| NVDA240816P00036000 | 2024-07-02 10:12AM EDT | 2024-08-16 | 0.01 | 0.02 | 0.03 | 0.00 | - | 10 | 5,671 | 132.03% |
| NVDA240920P00036000 | 2024-07-03 10:52AM EDT | 2024-09-20 | 0.03 | 0.03 | 0.04 | 0.00 | - | 110 | 13,551 | 101.56% |
| NVDA241018P00036000 | 2024-06-25 1:47PM EDT | 2024-10-18 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 515 | 91.41% |
| NVDA241115P00036000 | 2024-06-28 3:30PM EDT | 2024-11-15 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 893 | 84.38% |
| NVDA241220P00036000 | 2024-07-05 10:17AM EDT | 2024-12-20 | 0.10 | 0.10 | 0.12 | 0.00 | - | 30 | 6,145 | 78.71% |
| NVDA250117P00036000 | 2024-07-01 1:05PM EDT | 2025-01-17 | 0.13 | 0.12 | 0.15 | 0.00 | - | 11 | 24,813 | 74.80% |
| NVDA250221P00036000 | 2024-07-01 9:30AM EDT | 2025-02-21 | 0.15 | 0.13 | 0.18 | 0.00 | - | 1 | 168 | 70.12% |
| NVDA250321P00036000 | 2024-07-03 10:48AM EDT | 2025-03-21 | 0.18 | 0.16 | 0.21 | 0.00 | - | 20 | 207 | 67.87% |
| NVDA250620P00036000 | 2024-06-20 9:30AM EDT | 2025-06-20 | 0.30 | 0.26 | 0.32 | 0.00 | - | 20 | 43,690 | 62.40% |
| NVDA251219P00036000 | 2024-06-24 3:46PM EDT | 2025-12-19 | 0.85 | 0.59 | 0.66 | 0.00 | - | 10 | 4,633 | 57.57% |
| NVDA260116P00036000 | 2024-07-05 10:10AM EDT | 2026-01-16 | 0.69 | 0.66 | 0.70 | -0.11 | -13.75% | 10 | 1,323 | 56.98% |
| NVDA260618P00036000 | 2024-06-28 12:45PM EDT | 2026-06-18 | 1.05 | 0.95 | 1.06 | -0.03 | -2.78% | 3 | 743 | 54.52% |
| NVDA261218P00036000 | 2024-07-03 12:56PM EDT | 2026-12-18 | 1.35 | 1.35 | 1.47 | 0.00 | - | 14 | 424 | 52.32% |
