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
39 278,96 -29,04 (-0,07 %) EUR/USD
1,0830 +0,0015 (+0,14 %) Gold future
2 394,60 +25,20 (+1,06 %) Bitcoin EUR
52 246,62 -1 234,02 (-2,31 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:20PM EDT. Marché ouvert.
Prix d’exercice:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00042000 | 2024-07-02 10:10AM EDT | 2024-07-19 | 79.75 | 85.30 | 85.75 | 0.00 | - | 1 | 512 | 0.00% |
| NVDA240816C00042000 | 2024-06-26 1:51PM EDT | 2024-08-16 | 82.50 | 85.65 | 85.95 | 0.00 | - | 15 | 365 | 0.00% |
| NVDA240920C00042000 | 2024-07-05 9:48AM EDT | 2024-09-20 | 84.90 | 85.85 | 86.35 | +4.55 | +5.66% | 100 | 2,352 | 114.65% |
| NVDA241018C00042000 | 2024-06-20 1:59PM EDT | 2024-10-18 | 90.87 | 85.95 | 86.60 | 0.00 | - | 1 | 21 | 93.16% |
| NVDA241115C00042000 | 2024-06-21 11:00AM EDT | 2024-11-15 | 86.90 | 86.30 | 86.90 | -0.25 | -0.29% | 10 | 91 | 97.95% |
| NVDA241220C00042000 | 2024-07-01 10:44AM EDT | 2024-12-20 | 81.69 | 86.60 | 87.20 | 0.00 | - | 100 | 3,407 | 95.17% |
| NVDA250117C00042000 | 2024-07-02 3:15PM EDT | 2025-01-17 | 81.94 | 86.75 | 87.50 | 0.00 | - | 1 | 5,740 | 92.65% |
| NVDA250221C00042000 | 2024-06-06 10:23AM EDT | 2025-02-21 | 80.55 | 87.05 | 87.75 | 0.00 | - | - | 30 | 89.84% |
| NVDA250321C00042000 | 2024-06-14 3:29PM EDT | 2025-03-21 | 92.45 | 87.20 | 88.05 | 0.00 | - | 20 | 20 | 88.01% |
| NVDA250620C00042000 | 2024-06-27 3:16PM EDT | 2025-06-20 | 85.56 | 87.85 | 88.90 | 0.00 | - | 10 | 648 | 83.57% |
| NVDA250919C00042000 | 2024-06-13 11:07AM EDT | 2025-09-19 | 90.10 | 86.70 | 91.55 | 0.00 | - | 40 | 20 | 80.47% |
| NVDA251219C00042000 | 2024-07-05 11:47AM EDT | 2025-12-19 | 89.46 | 88.55 | 90.60 | +2.19 | +2.51% | 1 | 5,601 | 76.29% |
| NVDA260116C00042000 | 2024-07-02 10:28AM EDT | 2026-01-16 | 84.20 | 89.00 | 90.45 | 0.00 | - | 50 | 4,545 | 75.31% |
| NVDA260618C00042000 | 2024-07-03 10:34AM EDT | 2026-06-18 | 85.85 | 89.95 | 92.10 | 0.00 | - | 1 | 1,050 | 73.58% |
| NVDA261218C00042000 | 2024-07-02 2:56PM EDT | 2026-12-18 | 87.87 | 91.50 | 93.60 | 0.00 | - | 30 | 809 | 72.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00042000 | 2024-06-24 1:03PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,320 | 175.00% |
| NVDA240816P00042000 | 2024-07-02 1:54PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.05 | 0.00 | - | 420 | 2,097 | 123.44% |
| NVDA240920P00042000 | 2024-07-02 11:12AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 15,851 | 50.00% |
| NVDA241018P00042000 | 2024-06-28 2:28PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 4,081 | 84.96% |
| NVDA241115P00042000 | 2024-06-28 2:36PM EDT | 2024-11-15 | 0.10 | 0.09 | 0.12 | 0.00 | - | 1 | 2,446 | 78.13% |
| NVDA241220P00042000 | 2024-07-02 12:19PM EDT | 2024-12-20 | 0.15 | 0.13 | 0.17 | 0.00 | - | 2 | 5,084 | 72.85% |
| NVDA250117P00042000 | 2024-07-02 12:38PM EDT | 2025-01-17 | 0.18 | 0.17 | 0.20 | 0.00 | - | 10 | 26,078 | 69.43% |
| NVDA250221P00042000 | 2024-07-02 3:09PM EDT | 2025-02-21 | 0.22 | 0.18 | 0.25 | 0.00 | - | 10 | 169 | 65.33% |
| NVDA250321P00042000 | 2024-06-28 10:58AM EDT | 2025-03-21 | 0.27 | 0.24 | 0.29 | 0.00 | - | 1 | 736 | 63.67% |
| NVDA250620P00042000 | 2024-06-20 12:21PM EDT | 2025-06-20 | 0.47 | 0.00 | 0.47 | 0.00 | - | 3 | 2,295 | 53.81% |
| NVDA250919P00042000 | 2024-06-21 2:09PM EDT | 2025-09-19 | 0.80 | 0.61 | 0.74 | 0.00 | - | 1 | 87 | 57.10% |
| NVDA251219P00042000 | 2024-06-26 11:52AM EDT | 2025-12-19 | 1.09 | 0.88 | 0.96 | 0.00 | - | 1 | 2,824 | 55.23% |
| NVDA260116P00042000 | 2024-06-25 1:30PM EDT | 2026-01-16 | 1.15 | 0.96 | 1.02 | 0.00 | - | 6 | 10,042 | 54.64% |
| NVDA260618P00042000 | 2024-07-02 12:58PM EDT | 2026-06-18 | 1.56 | 1.42 | 1.53 | 0.00 | - | 10 | 380 | 52.80% |
| NVDA261218P00042000 | 2024-07-05 11:42AM EDT | 2026-12-18 | 2.03 | 1.97 | 2.08 | -0.24 | -10.57% | 20 | 958 | 50.82% |
