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
39 290,22 -17,78 (-0,05 %) EUR/USD
1,0832 +0,0018 (+0,16 %) Gold future
2 394,50 +25,10 (+1,06 %) Bitcoin EUR
52 158,65 -1 254,41 (-2,35 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:17PM EDT. Marché ouvert.
Prix d’exercice:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00038000 | 2024-07-01 10:47AM EDT | 2024-07-19 | 84.56 | 89.25 | 89.75 | 0.00 | - | 10 | 129 | 0.00% |
| NVDA240816C00038000 | 2024-06-17 3:24PM EDT | 2024-08-16 | 94.65 | 89.55 | 89.95 | 0.00 | - | 60 | 190 | 151.95% |
| NVDA240920C00038000 | 2024-06-11 3:54PM EDT | 2024-09-20 | 83.35 | 89.60 | 90.25 | 0.00 | - | - | 1,440 | 109.38% |
| NVDA241018C00038000 | 2024-06-07 1:32PM EDT | 2024-10-18 | 84.62 | 89.60 | 90.30 | 0.00 | - | - | 20 | 96.68% |
| NVDA241115C00038000 | 2024-06-10 12:55PM EDT | 2024-11-15 | 86.15 | 90.10 | 90.80 | 0.00 | - | - | 250 | 110.45% |
| NVDA241220C00038000 | 2024-06-21 3:26PM EDT | 2024-12-20 | 90.10 | 90.30 | 91.10 | 0.00 | - | 4 | 638 | 104.88% |
| NVDA250117C00038000 | 2024-06-27 11:25AM EDT | 2025-01-17 | 87.51 | 90.65 | 91.20 | 0.00 | - | 50 | 6,314 | 101.81% |
| NVDA250221C00038000 | 2024-06-10 10:05AM EDT | 2025-02-21 | 82.35 | 90.50 | 91.35 | 0.00 | - | - | 31 | 93.82% |
| NVDA250321C00038000 | 2024-05-24 11:39AM EDT | 2025-03-21 | 68.63 | 85.85 | 95.85 | 0.00 | - | - | 0 | 87.30% |
| NVDA250620C00038000 | 2024-07-01 12:43PM EDT | 2025-06-20 | 88.50 | 91.30 | 92.50 | 0.00 | - | 5 | 4,185 | 88.31% |
| NVDA251219C00038000 | 2024-06-27 12:52PM EDT | 2025-12-19 | 90.49 | 92.45 | 94.05 | 0.00 | - | 240 | 3,079 | 82.17% |
| NVDA260116C00038000 | 2024-07-02 10:27AM EDT | 2026-01-16 | 87.80 | 92.55 | 93.50 | 0.00 | - | 10 | 838 | 78.50% |
| NVDA260618C00038000 | 2024-06-27 9:47AM EDT | 2026-06-18 | 92.58 | 93.05 | 96.00 | 0.00 | - | 3 | 1,586 | 78.37% |
| NVDA261218C00038000 | 2024-07-03 11:28AM EDT | 2026-12-18 | 95.00 | 93.60 | 97.25 | -0.20 | -0.21% | 1 | 831 | 74.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00038000 | 2024-06-28 11:58AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 5,272 | 187.50% |
| NVDA240816P00038000 | 2024-06-27 9:30AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,661 | 129.69% |
| NVDA240920P00038000 | 2024-07-03 11:51AM EDT | 2024-09-20 | 0.03 | 0.03 | 0.06 | 0.00 | - | 16 | 13,139 | 100.78% |
| NVDA241018P00038000 | 2024-07-02 11:13AM EDT | 2024-10-18 | 0.05 | 0.05 | 0.08 | 0.00 | - | 2 | 494 | 89.84% |
| NVDA241115P00038000 | 2024-07-03 12:08PM EDT | 2024-11-15 | 0.09 | 0.07 | 0.10 | 0.00 | - | 2 | 992 | 82.42% |
| NVDA241220P00038000 | 2024-06-28 3:17PM EDT | 2024-12-20 | 0.12 | 0.11 | 0.13 | 0.00 | - | 1 | 2,972 | 76.66% |
| NVDA250117P00038000 | 2024-06-28 11:19AM EDT | 2025-01-17 | 0.13 | 0.14 | 0.17 | 0.00 | - | 60 | 30,805 | 73.44% |
| NVDA250221P00038000 | 2024-06-18 9:30AM EDT | 2025-02-21 | 0.21 | 0.14 | 0.21 | 0.00 | - | 1 | 110 | 68.75% |
| NVDA250321P00038000 | 2024-07-01 11:29AM EDT | 2025-03-21 | 0.20 | 0.18 | 0.23 | 0.00 | - | 1 | 200 | 66.41% |
| NVDA250620P00038000 | 2024-06-21 1:54PM EDT | 2025-06-20 | 0.39 | 0.30 | 0.36 | 0.00 | - | 1 | 2,611 | 61.38% |
| NVDA251219P00038000 | 2024-07-01 12:04PM EDT | 2025-12-19 | 0.77 | 0.67 | 0.75 | 0.00 | - | 10 | 5,771 | 56.84% |
| NVDA260116P00038000 | 2024-06-24 3:49PM EDT | 2026-01-16 | 1.01 | 0.74 | 0.80 | 0.00 | - | 1 | 1,621 | 56.25% |
| NVDA260618P00038000 | 2024-06-28 12:45PM EDT | 2026-06-18 | 1.27 | 1.10 | 1.21 | 0.00 | - | 2 | 766 | 54.13% |
| NVDA261218P00038000 | 2024-06-26 3:44PM EDT | 2026-12-18 | 1.75 | 1.53 | 1.64 | 0.00 | - | 7 | 1,018 | 51.81% |
