La bourse ferme dans 4 min
CAC 40
7 673,20 -22,58 (-0,29 %) Euro Stoxx 50
4 977,01 -10,47 (-0,21 %) Dow Jones
39 287,90 -20,10 (-0,05 %) EUR/USD
1,0830 +0,0015 (+0,14 %) Gold future
2 392,80 +23,40 (+0,99 %) Bitcoin EUR
52 084,16 -913,22 (-1,72 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:26AM EDT. Marché ouvert.
Prix d’exercice:39.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00039000 | 2024-07-01 9:33AM EDT | 2024-07-19 | 83.18 | 87.55 | 87.90 | 0.00 | - | 10 | 292 | 0.00% |
| NVDA240816C00039000 | 2024-06-28 1:49PM EDT | 2024-08-16 | 85.30 | 87.75 | 88.15 | 0.00 | - | 2 | 109 | 126.56% |
| NVDA240920C00039000 | 2024-06-21 3:58PM EDT | 2024-09-20 | 87.90 | 87.90 | 88.40 | 0.00 | - | 5 | 999 | 120.12% |
| NVDA241018C00039000 | 2024-06-28 9:40AM EDT | 2024-10-18 | 86.50 | 88.35 | 88.95 | 0.00 | - | 3 | 100 | 124.90% |
| NVDA241115C00039000 | 2024-06-20 3:43PM EDT | 2024-11-15 | 94.11 | 88.40 | 89.15 | 0.00 | - | 1 | 90 | 114.55% |
| NVDA241220C00039000 | 2024-06-26 3:02PM EDT | 2024-12-20 | 85.51 | 88.45 | 89.15 | 0.00 | - | 2 | 1,178 | 102.59% |
| NVDA250117C00039000 | 2024-07-02 10:43AM EDT | 2025-01-17 | 84.07 | 88.90 | 89.75 | 0.00 | - | 250 | 10,788 | 104.93% |
| NVDA250221C00039000 | 2024-06-17 3:27PM EDT | 2025-02-21 | 95.10 | 89.10 | 89.95 | 0.00 | - | 30 | 130 | 99.68% |
| NVDA250321C00039000 | 2024-06-21 1:54PM EDT | 2025-03-21 | 90.03 | 89.30 | 90.10 | 0.00 | - | 20 | 30 | 96.51% |
| NVDA250620C00039000 | 2024-06-21 9:52AM EDT | 2025-06-20 | 89.04 | 89.70 | 91.15 | 0.00 | - | 10 | 1,354 | 90.60% |
| NVDA250919C00039000 | 2024-06-26 9:34AM EDT | 2025-09-19 | 90.03 | 89.20 | 92.15 | 0.00 | - | 8 | 164 | 82.84% |
| NVDA251219C00039000 | 2024-06-26 11:42AM EDT | 2025-12-19 | 88.83 | 91.35 | 92.40 | 0.00 | - | 1 | 8,698 | 83.87% |
| NVDA260116C00039000 | 2024-07-02 10:29AM EDT | 2026-01-16 | 86.77 | 91.05 | 93.00 | 0.00 | - | 20 | 1,109 | 82.70% |
| NVDA260618C00039000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 56.62 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00039000 | 2024-07-02 3:19PM EDT | 2026-12-18 | 89.80 | 93.15 | 95.20 | 0.00 | - | 16 | 1,599 | 75.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00039000 | 2024-06-27 3:25PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,635 | 181.25% |
| NVDA240816P00039000 | 2024-06-28 2:58PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 990 | 128.91% |
| NVDA240920P00039000 | 2024-07-05 11:03AM EDT | 2024-09-20 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 4 | 12,658 | 99.22% |
| NVDA241018P00039000 | 2024-06-28 2:40PM EDT | 2024-10-18 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 210 | 88.28% |
| NVDA241115P00039000 | 2024-06-28 2:55PM EDT | 2024-11-15 | 0.09 | 0.08 | 0.11 | 0.00 | - | 1 | 837 | 81.45% |
| NVDA241220P00039000 | 2024-07-02 9:54AM EDT | 2024-12-20 | 0.11 | 0.11 | 0.14 | 0.00 | - | 11 | 4,502 | 75.20% |
| NVDA250117P00039000 | 2024-06-28 2:55PM EDT | 2025-01-17 | 0.16 | 0.15 | 0.16 | 0.00 | - | 1 | 22,322 | 71.58% |
| NVDA250221P00039000 | 2024-06-28 2:47PM EDT | 2025-02-21 | 0.19 | 0.16 | 0.20 | 0.00 | - | 1 | 1,990 | 67.29% |
| NVDA250321P00039000 | 2024-06-28 3:59PM EDT | 2025-03-21 | 0.22 | 0.20 | 0.24 | 0.00 | - | 1 | 3,959 | 65.43% |
| NVDA250620P00039000 | 2024-06-24 3:53PM EDT | 2025-06-20 | 0.47 | 0.32 | 0.38 | 0.00 | - | 41 | 8,365 | 60.45% |
| NVDA250919P00039000 | 2024-07-03 12:22PM EDT | 2025-09-19 | 0.56 | 0.48 | 0.59 | 0.00 | - | 1 | 496 | 57.81% |
| NVDA251219P00039000 | 2024-06-18 2:03PM EDT | 2025-12-19 | 0.76 | 0.74 | 0.80 | 0.00 | - | 1 | 857 | 56.30% |
| NVDA260116P00039000 | 2024-06-25 3:27PM EDT | 2026-01-16 | 0.91 | 0.79 | 0.85 | 0.00 | - | 22 | 2,951 | 55.57% |
| NVDA260618P00039000 | 2024-07-02 3:26PM EDT | 2026-06-18 | 1.28 | 0.00 | 1.33 | 0.00 | - | 30 | 878 | 54.47% |
| NVDA261218P00039000 | 2024-07-03 12:04PM EDT | 2026-12-18 | 1.69 | 1.65 | 1.77 | 0.00 | - | 120 | 527 | 51.49% |
