La bourse ferme dans 7 min
CAC 40
7 681,09 -14,69 (-0,19 %) Euro Stoxx 50
4 980,20 -7,28 (-0,15 %) Dow Jones
39 299,05 -8,95 (-0,02 %) EUR/USD
1,0831 +0,0016 (+0,15 %) Gold future
2 391,30 +21,90 (+0,92 %) Bitcoin EUR
52 037,78 -1 025,53 (-1,93 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:23AM EDT. Marché ouvert.
Prix d’exercice:43.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00043000 | 2024-07-05 9:30AM EDT | 2024-07-19 | 84.60 | 83.75 | 84.10 | +5.20 | +6.55% | 50 | 894 | 168.75% |
| NVDA240816C00043000 | 2024-06-26 2:09PM EDT | 2024-08-16 | 81.10 | 83.95 | 84.25 | 0.00 | - | 1 | 350 | 144.14% |
| NVDA240920C00043000 | 2024-07-05 9:30AM EDT | 2024-09-20 | 85.13 | 84.05 | 84.55 | +0.94 | +1.12% | 50 | 2,263 | 119.73% |
| NVDA241018C00043000 | 2024-06-21 9:58AM EDT | 2024-10-18 | 84.15 | 84.20 | 85.05 | 0.00 | - | 40 | 68 | 114.50% |
| NVDA241115C00043000 | 2024-06-21 11:14AM EDT | 2024-11-15 | 85.83 | 84.30 | 85.15 | 0.00 | - | 50 | 270 | 104.44% |
| NVDA241220C00043000 | 2024-07-03 12:28PM EDT | 2024-12-20 | 86.25 | 84.80 | 85.35 | 0.00 | - | 1 | 2,434 | 100.15% |
| NVDA250117C00043000 | 2024-07-01 9:57AM EDT | 2025-01-17 | 79.55 | 85.00 | 85.65 | 0.00 | - | 5 | 9,363 | 96.88% |
| NVDA250221C00043000 | 2024-06-24 12:22PM EDT | 2025-02-21 | 80.00 | 85.20 | 86.00 | 0.00 | - | 1 | 54 | 93.04% |
| NVDA250321C00043000 | 2024-06-10 2:21PM EDT | 2025-03-21 | 79.97 | 85.40 | 86.35 | 0.00 | - | - | 192 | 91.21% |
| NVDA250620C00043000 | 2024-06-24 9:59AM EDT | 2025-06-20 | 83.16 | 85.95 | 86.85 | 0.00 | - | 22 | 3,487 | 83.47% |
| NVDA250919C00043000 | 2024-06-27 2:33PM EDT | 2025-09-19 | 85.44 | 84.50 | 88.35 | 0.00 | - | 3 | 21 | 74.57% |
| NVDA251219C00043000 | 2024-06-27 2:29PM EDT | 2025-12-19 | 86.32 | 86.75 | 89.35 | 0.00 | - | 81 | 9,237 | 78.56% |
| NVDA260116C00043000 | 2024-06-24 10:24AM EDT | 2026-01-16 | 84.00 | 87.15 | 88.50 | 0.00 | - | 1 | 4,669 | 75.24% |
| NVDA260618C00043000 | 2024-06-24 3:36PM EDT | 2026-06-18 | 84.15 | 87.85 | 90.75 | 0.00 | - | 11 | 312 | 74.10% |
| NVDA261218C00043000 | 2024-07-02 1:57PM EDT | 2026-12-18 | 87.20 | 89.25 | 92.60 | 0.00 | - | 1 | 822 | 72.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00043000 | 2024-07-01 10:35AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,781 | 168.75% |
| NVDA240816P00043000 | 2024-06-28 3:05PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 1,258 | 121.48% |
| NVDA240920P00043000 | 2024-07-01 11:36AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.07 | 0.00 | - | 234 | 20,395 | 87.89% |
| NVDA241018P00043000 | 2024-06-17 1:35PM EDT | 2024-10-18 | 0.07 | 0.07 | 0.10 | 0.00 | - | 10 | 249 | 83.20% |
| NVDA241115P00043000 | 2024-06-28 2:21PM EDT | 2024-11-15 | 0.11 | 0.09 | 0.13 | 0.00 | - | 1 | 18,084 | 76.37% |
| NVDA241220P00043000 | 2024-06-28 2:22PM EDT | 2024-12-20 | 0.16 | 0.14 | 0.18 | 0.00 | - | 1 | 2,271 | 71.48% |
| NVDA250117P00043000 | 2024-07-02 2:38PM EDT | 2025-01-17 | 0.21 | 0.19 | 0.22 | 0.00 | - | 5 | 9,144 | 68.56% |
| NVDA250221P00043000 | 2024-07-01 10:59AM EDT | 2025-02-21 | 0.26 | 0.21 | 0.27 | 0.00 | - | 15 | 90 | 64.65% |
| NVDA250321P00043000 | 2024-06-28 2:54PM EDT | 2025-03-21 | 0.30 | 0.26 | 0.31 | 0.00 | - | 1 | 1,380 | 62.70% |
| NVDA250620P00043000 | 2024-06-20 9:33AM EDT | 2025-06-20 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 3,690 | 52.88% |
| NVDA250919P00043000 | 2024-06-24 2:37PM EDT | 2025-09-19 | 0.94 | 0.66 | 0.78 | 0.00 | - | 5 | 53 | 56.32% |
| NVDA251219P00043000 | 2024-07-05 10:47AM EDT | 2025-12-19 | 0.97 | 0.94 | 1.02 | -0.27 | -21.77% | 3 | 20,003 | 54.52% |
| NVDA260116P00043000 | 2024-07-03 12:25PM EDT | 2026-01-16 | 1.02 | 1.03 | 1.09 | 0.00 | - | 1 | 1,529 | 54.00% |
| NVDA260618P00043000 | 2024-07-02 2:18PM EDT | 2026-06-18 | 1.66 | 1.52 | 1.63 | 0.00 | - | 30 | 530 | 52.27% |
| NVDA261218P00043000 | 2024-06-26 3:42PM EDT | 2026-12-18 | 2.38 | 2.11 | 2.72 | 0.00 | - | 2 | 977 | 51.87% |
