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
39 292,15 -15,85 (-0,04 %) EUR/USD
1,0832 +0,0018 (+0,16 %) Gold future
2 394,90 +25,50 (+1,08 %) Bitcoin EUR
52 176,50 -1 241,50 (-2,32 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:16PM EDT. Marché ouvert.
Prix d’exercice:44.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00044000 | 2024-07-05 11:01AM EDT | 2024-07-19 | 82.51 | 83.15 | 83.45 | +2.01 | +2.50% | 20 | 1,299 | 0.00% |
| NVDA240816C00044000 | 2024-06-18 2:51PM EDT | 2024-08-16 | 92.32 | 83.60 | 84.00 | 0.00 | - | 20 | 450 | 110.16% |
| NVDA240920C00044000 | 2024-06-25 11:15AM EDT | 2024-09-20 | 80.68 | 83.70 | 84.05 | 0.00 | - | 10 | 5,464 | 96.88% |
| NVDA241018C00044000 | 2024-07-03 11:46AM EDT | 2024-10-18 | 83.47 | 83.80 | 84.45 | 0.00 | - | 102 | 220 | 99.61% |
| NVDA241115C00044000 | 2024-06-14 2:08PM EDT | 2024-11-15 | 89.25 | 84.05 | 84.75 | 0.00 | - | 2 | 629 | 97.95% |
| NVDA241220C00044000 | 2024-07-05 9:48AM EDT | 2024-12-20 | 84.34 | 84.50 | 85.20 | +4.24 | +5.29% | 100 | 1,986 | 97.07% |
| NVDA250117C00044000 | 2024-07-05 11:09AM EDT | 2025-01-17 | 84.26 | 84.90 | 85.50 | +1.86 | +2.26% | 20 | 6,783 | 95.63% |
| NVDA250221C00044000 | 2024-05-15 1:41PM EDT | 2025-02-21 | 53.05 | 88.30 | 90.45 | 0.00 | - | - | 50 | 129.74% |
| NVDA250321C00044000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 49.42 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00044000 | 2024-06-27 2:14PM EDT | 2025-06-20 | 83.40 | 85.60 | 87.15 | 0.00 | - | 10 | 5,570 | 83.20% |
| NVDA250919C00044000 | 2024-06-13 3:52PM EDT | 2025-09-19 | 89.05 | 85.75 | 89.40 | 0.00 | - | 2 | 1 | 82.73% |
| NVDA251219C00044000 | 2024-06-11 12:12PM EDT | 2025-12-19 | 80.64 | 87.20 | 88.75 | 0.00 | - | - | 5,335 | 77.72% |
| NVDA260116C00044000 | 2024-06-28 3:33PM EDT | 2026-01-16 | 84.00 | 87.25 | 88.95 | 0.00 | - | 1 | 1,957 | 76.48% |
| NVDA260618C00044000 | 2024-07-02 3:17PM EDT | 2026-06-18 | 84.50 | 88.20 | 90.25 | 0.00 | - | 10 | 370 | 73.23% |
| NVDA261218C00044000 | 2024-07-03 10:34AM EDT | 2026-12-18 | 85.75 | 89.10 | 91.85 | 0.00 | - | 1 | 900 | 70.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00044000 | 2024-06-28 1:52PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 6,444 | 165.63% |
| NVDA240816P00044000 | 2024-07-05 10:13AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 100 | 1,089 | 119.53% |
| NVDA240920P00044000 | 2024-07-01 10:08AM EDT | 2024-09-20 | 0.08 | 0.06 | 0.08 | 0.00 | - | 111 | 11,130 | 93.36% |
| NVDA241018P00044000 | 2024-06-28 2:55PM EDT | 2024-10-18 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1 | 336 | 82.62% |
| NVDA241115P00044000 | 2024-07-02 11:14AM EDT | 2024-11-15 | 0.11 | 0.11 | 0.14 | 0.00 | - | 2 | 7,718 | 76.56% |
| NVDA241220P00044000 | 2024-06-28 3:19PM EDT | 2024-12-20 | 0.17 | 0.16 | 0.18 | 0.00 | - | 1 | 9,500 | 71.00% |
| NVDA250117P00044000 | 2024-07-01 1:07PM EDT | 2025-01-17 | 0.23 | 0.19 | 0.22 | 0.00 | - | 100 | 17,017 | 67.58% |
| NVDA250221P00044000 | 2024-06-11 1:40PM EDT | 2025-02-21 | 0.22 | 0.22 | 0.28 | 0.00 | - | - | 171 | 64.06% |
| NVDA250321P00044000 | 2024-06-28 11:34AM EDT | 2025-03-21 | 0.30 | 0.28 | 0.33 | 0.00 | - | 1 | 491 | 62.40% |
| NVDA250620P00044000 | 2024-06-18 1:51PM EDT | 2025-06-20 | 0.49 | 0.47 | 0.53 | 0.00 | - | 251 | 2,605 | 58.25% |
| NVDA250919P00044000 | 2024-06-18 1:56PM EDT | 2025-09-19 | 0.70 | 0.69 | 0.84 | 0.00 | - | 1 | 21 | 56.10% |
| NVDA251219P00044000 | 2024-06-18 2:04PM EDT | 2025-12-19 | 1.01 | 1.00 | 1.09 | -0.04 | -3.81% | 1 | 1,352 | 54.39% |
| NVDA260116P00044000 | 2024-07-03 12:26PM EDT | 2026-01-16 | 1.09 | 1.09 | 1.16 | 0.00 | - | 1 | 3,320 | 53.86% |
| NVDA260618P00044000 | 2024-07-03 10:56AM EDT | 2026-06-18 | 1.69 | 1.60 | 1.71 | 0.00 | - | 10 | 1,470 | 52.08% |
| NVDA261218P00044000 | 2024-06-27 11:47AM EDT | 2026-12-18 | 2.56 | 2.16 | 2.38 | 0.00 | - | 2 | 1,197 | 50.26% |
