La bourse est fermée
CAC 40
7 672,36 -23,42 (-0,30 %) Euro Stoxx 50
4 977,35 -10,13 (-0,20 %) Dow Jones
39 295,01 -12,99 (-0,03 %) EUR/USD
1,0832 +0,0018 (+0,16 %) Gold future
2 393,00 +23,60 (+1,00 %) Bitcoin EUR
52 110,25 -884,70 (-1,67 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:35AM EDT. Marché ouvert.
Prix d’exercice:41.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00041000 | 2024-06-28 12:27PM EDT | 2024-07-19 | 83.98 | 85.85 | 86.15 | 0.00 | - | 20 | 172 | 0.00% |
| NVDA240816C00041000 | 2024-06-18 1:15PM EDT | 2024-08-16 | 94.50 | 86.00 | 86.35 | 0.00 | - | 150 | 330 | 140.63% |
| NVDA240920C00041000 | 2024-07-02 3:15PM EDT | 2024-09-20 | 82.19 | 86.15 | 86.65 | 0.00 | - | 6 | 5,484 | 109.77% |
| NVDA241018C00041000 | 2024-06-21 11:34AM EDT | 2024-10-18 | 87.81 | 86.50 | 87.05 | 0.00 | - | 1 | 130 | 113.48% |
| NVDA241115C00041000 | 2024-05-17 2:15PM EDT | 2024-11-15 | 52.71 | 91.80 | 92.50 | 0.00 | - | - | 280 | 184.11% |
| NVDA241220C00041000 | 2024-06-20 11:25AM EDT | 2024-12-20 | 99.15 | 86.90 | 87.45 | 0.00 | - | 2 | 3,151 | 99.90% |
| NVDA250117C00041000 | 2024-06-28 1:58PM EDT | 2025-01-17 | 84.60 | 87.10 | 88.00 | 0.00 | - | 1 | 2,934 | 99.37% |
| NVDA250221C00041000 | 2024-06-06 10:36AM EDT | 2025-02-21 | 83.10 | 87.35 | 88.20 | 0.00 | - | - | 180 | 94.92% |
| NVDA250321C00041000 | 2024-06-28 1:37PM EDT | 2025-03-21 | 85.37 | 87.40 | 88.35 | 0.00 | - | 1 | 21 | 90.99% |
| NVDA250620C00041000 | 2024-06-21 9:36AM EDT | 2025-06-20 | 90.51 | 88.00 | 89.20 | 0.00 | - | 2 | 1,910 | 85.79% |
| NVDA250919C00041000 | 2024-06-20 2:09PM EDT | 2025-09-19 | 96.39 | 89.10 | 90.25 | 0.00 | - | 20 | 20 | 84.90% |
| NVDA251219C00041000 | 2024-06-17 1:42PM EDT | 2025-12-19 | 95.15 | 88.70 | 91.00 | 0.00 | - | 20 | 6,198 | 78.47% |
| NVDA260116C00041000 | 2024-07-02 3:36PM EDT | 2026-01-16 | 85.00 | 89.95 | 90.60 | 0.00 | - | 60 | 2,045 | 79.15% |
| NVDA260618C00041000 | 2024-07-01 9:32AM EDT | 2026-06-18 | 87.05 | 89.90 | 92.55 | 0.00 | - | 1 | 140 | 75.15% |
| NVDA261218C00041000 | 2024-07-02 2:56PM EDT | 2026-12-18 | 88.62 | 91.50 | 94.25 | 0.00 | - | 30 | 904 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00041000 | 2024-07-01 10:11AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 5,825 | 175.00% |
| NVDA240816P00041000 | 2024-07-01 3:43PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.05 | 0.00 | - | 10 | 535 | 125.00% |
| NVDA240920P00041000 | 2024-07-01 12:08PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.07 | 0.00 | - | 520 | 10,871 | 96.48% |
| NVDA241018P00041000 | 2024-06-28 2:45PM EDT | 2024-10-18 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 1,855 | 86.33% |
| NVDA241115P00041000 | 2024-07-02 12:10PM EDT | 2024-11-15 | 0.08 | 0.06 | 0.11 | 0.00 | - | 10 | 3,228 | 77.34% |
| NVDA241220P00041000 | 2024-06-28 2:22PM EDT | 2024-12-20 | 0.13 | 0.13 | 0.16 | 0.00 | - | 51 | 2,722 | 73.63% |
| NVDA250117P00041000 | 2024-07-02 9:30AM EDT | 2025-01-17 | 0.17 | 0.17 | 0.19 | 0.00 | - | 10 | 4,200 | 70.22% |
| NVDA250221P00041000 | 2024-06-28 2:47PM EDT | 2025-02-21 | 0.22 | 0.18 | 0.23 | 0.00 | - | 1 | 130 | 65.92% |
| NVDA250321P00041000 | 2024-07-01 11:15AM EDT | 2025-03-21 | 0.24 | 0.23 | 0.28 | 0.00 | - | 4 | 159 | 64.26% |
| NVDA250620P00041000 | 2024-06-20 9:30AM EDT | 2025-06-20 | 0.43 | 0.00 | 0.44 | 0.00 | - | 2 | 7,483 | 54.15% |
| NVDA250919P00041000 | 2024-06-21 2:30PM EDT | 2025-09-19 | 0.81 | 0.57 | 0.66 | 0.00 | - | 40 | 151 | 57.03% |
| NVDA251219P00041000 | 2024-07-01 2:15PM EDT | 2025-12-19 | 0.87 | 0.82 | 0.91 | 0.00 | - | 13 | 3,909 | 55.40% |
| NVDA260116P00041000 | 2024-07-05 9:32AM EDT | 2026-01-16 | 0.92 | 0.91 | 0.96 | -0.07 | -7.07% | 1 | 1,030 | 54.86% |
| NVDA260618P00041000 | 2024-07-02 1:12PM EDT | 2026-06-18 | 1.45 | 1.33 | 1.45 | 0.00 | - | 10 | 380 | 52.92% |
| NVDA261218P00041000 | 2024-07-01 10:53AM EDT | 2026-12-18 | 2.12 | 1.87 | 1.98 | 0.00 | - | 1 | 682 | 50.98% |
