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
39 334,78 +26,78 (+0,07 %) EUR/USD
1,0830 +0,0015 (+0,14 %) Gold future
2 392,50 +23,10 (+0,97 %) Bitcoin EUR
52 104,33 -1 463,47 (-2,73 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:55AM EDT. Marché ouvert.
Prix d’exercice:37.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00037000 | 2024-06-21 9:46AM EDT | 2024-07-19 | 90.00 | 90.20 | 90.50 | 0.00 | - | 4 | 1,048 | 309.38% |
| NVDA240816C00037000 | 2024-07-02 2:18PM EDT | 2024-08-16 | 86.02 | 90.20 | 90.70 | 0.00 | - | 23 | 68 | 189.94% |
| NVDA240920C00037000 | 2024-07-02 2:18PM EDT | 2024-09-20 | 86.27 | 90.40 | 90.90 | 0.00 | - | 13 | 650 | 150.00% |
| NVDA241018C00037000 | 2024-06-25 9:30AM EDT | 2024-10-18 | 84.93 | 90.55 | 91.10 | 0.00 | - | 2 | 62 | 134.38% |
| NVDA241115C00037000 | 2024-06-20 2:26PM EDT | 2024-11-15 | 96.82 | 90.75 | 91.50 | 0.00 | - | 170 | 400 | 127.10% |
| NVDA241220C00037000 | 2024-06-28 12:50PM EDT | 2024-12-20 | 87.73 | 91.20 | 91.80 | 0.00 | - | 5 | 1,057 | 120.43% |
| NVDA250117C00037000 | 2024-07-03 12:03PM EDT | 2025-01-17 | 91.71 | 91.15 | 91.95 | 0.00 | - | 5 | 6,966 | 112.38% |
| NVDA250321C00037000 | 2024-06-06 12:28PM EDT | 2025-03-21 | 84.50 | 91.50 | 92.60 | 0.00 | - | - | 70 | 104.54% |
| NVDA250620C00037000 | 2024-06-21 1:45PM EDT | 2025-06-20 | 92.70 | 91.95 | 93.15 | 0.00 | - | 2 | 2,460 | 95.18% |
| NVDA251219C00037000 | 2024-06-26 9:30AM EDT | 2025-12-19 | 92.34 | 92.40 | 95.10 | 0.00 | - | 1 | 3,789 | 86.18% |
| NVDA260116C00037000 | 2024-06-18 9:30AM EDT | 2026-01-16 | 98.22 | 92.85 | 94.90 | 0.00 | - | 110 | 669 | 84.85% |
| NVDA260618C00037000 | 2024-07-05 9:43AM EDT | 2026-06-18 | 95.05 | 94.00 | 96.05 | -0.75 | -0.78% | 10 | 403 | 81.79% |
| NVDA261218C00037000 | 2024-07-02 9:50AM EDT | 2026-12-18 | 92.00 | 94.80 | 97.95 | 0.00 | - | 3 | 405 | 79.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00037000 | 2024-06-27 2:50PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 3,290 | 187.50% |
| NVDA240816P00037000 | 2024-07-05 10:32AM EDT | 2024-08-16 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 41 | 1,040 | 132.03% |
| NVDA240920P00037000 | 2024-06-28 2:59PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 10,810 | 100.78% |
| NVDA241018P00037000 | 2024-06-28 2:33PM EDT | 2024-10-18 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 295 | 89.65% |
| NVDA241115P00037000 | 2024-06-28 2:45PM EDT | 2024-11-15 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 1,500 | 83.79% |
| NVDA241220P00037000 | 2024-07-05 9:58AM EDT | 2024-12-20 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 5 | 8,886 | 77.15% |
| NVDA250117P00037000 | 2024-07-02 12:16PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.16 | +0.01 | +7.14% | 20 | 12,380 | 68.75% |
| NVDA250221P00037000 | 2024-07-01 9:30AM EDT | 2025-02-21 | 0.17 | 0.14 | 0.18 | 0.00 | - | 1 | 221 | 69.04% |
| NVDA250321P00037000 | 2024-06-12 2:47PM EDT | 2025-03-21 | 0.15 | 0.15 | 0.23 | 0.00 | - | - | 60 | 66.80% |
| NVDA250620P00037000 | 2024-07-05 9:45AM EDT | 2025-06-20 | 0.32 | 0.28 | 0.33 | -0.01 | -3.03% | 16 | 2,431 | 61.62% |
| NVDA251219P00037000 | 2024-07-01 10:18AM EDT | 2025-12-19 | 0.75 | 0.63 | 0.70 | 0.00 | - | 3 | 5,681 | 57.08% |
| NVDA260116P00037000 | 2024-06-18 1:37PM EDT | 2026-01-16 | 0.70 | 0.69 | 0.76 | 0.00 | - | 1 | 1,940 | 56.54% |
| NVDA260618P00037000 | 2024-06-28 12:45PM EDT | 2026-06-18 | 1.18 | 0.00 | 1.17 | 0.00 | - | 12 | 261 | 55.18% |
| NVDA261218P00037000 | 2024-07-03 12:22PM EDT | 2026-12-18 | 1.49 | 1.43 | 1.55 | 0.00 | - | 20 | 714 | 51.94% |
