La bourse est fermée
CAC 40
7 668,13 -27,65 (-0,36 %) Euro Stoxx 50
4 974,57 -12,91 (-0,26 %) Dow Jones
39 298,24 -9,76 (-0,02 %) EUR/USD
1,0833 +0,0019 (+0,17 %) Gold future
2 393,10 +23,70 (+1,00 %) Bitcoin EUR
52 091,08 -899,63 (-1,70 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:38AM EDT. Marché ouvert.
Prix d’exercice:46.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00046000 | 2024-06-25 12:59PM EDT | 2024-07-19 | 77.85 | 80.90 | 81.20 | 0.00 | - | 6 | 2,681 | 0.00% |
| NVDA240816C00046000 | 2024-06-24 9:44AM EDT | 2024-08-16 | 77.11 | 80.90 | 81.40 | 0.00 | - | 55 | 387 | 133.79% |
| NVDA240920C00046000 | 2024-07-03 12:43PM EDT | 2024-09-20 | 81.83 | 81.30 | 81.65 | 0.00 | - | 2 | 3,285 | 104.88% |
| NVDA241018C00046000 | 2024-06-24 3:35PM EDT | 2024-10-18 | 75.49 | 81.55 | 82.05 | 0.00 | - | 1 | 151 | 103.61% |
| NVDA241115C00046000 | 2024-06-27 9:56AM EDT | 2024-11-15 | 79.30 | 81.80 | 82.55 | 0.00 | - | 1 | 411 | 101.66% |
| NVDA241220C00046000 | 2024-06-26 11:09AM EDT | 2024-12-20 | 78.30 | 82.00 | 82.65 | 0.00 | - | 700 | 4,590 | 93.36% |
| NVDA250117C00046000 | 2024-06-24 12:17PM EDT | 2025-01-17 | 76.75 | 82.35 | 83.00 | 0.00 | - | 10 | 5,534 | 91.97% |
| NVDA250221C00046000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 35.98 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321C00046000 | 2024-06-13 3:26PM EDT | 2025-03-21 | 85.70 | 82.80 | 83.75 | 0.00 | - | 80 | 50 | 87.07% |
| NVDA250620C00046000 | 2024-06-27 10:10AM EDT | 2025-06-20 | 82.00 | 83.30 | 84.90 | 0.00 | - | 5 | 7,538 | 82.06% |
| NVDA250919C00046000 | 2024-06-25 9:49AM EDT | 2025-09-19 | 79.78 | 82.60 | 85.75 | 0.00 | - | - | 10 | 73.65% |
| NVDA251219C00046000 | 2024-07-02 1:16PM EDT | 2025-12-19 | 82.32 | 84.85 | 86.70 | 0.00 | - | 1 | 4,067 | 76.56% |
| NVDA260116C00046000 | 2024-07-02 10:25AM EDT | 2026-01-16 | 80.76 | 84.90 | 86.15 | 0.00 | - | 40 | 2,926 | 73.27% |
| NVDA260618C00046000 | 2024-06-27 9:56AM EDT | 2026-06-18 | 85.00 | 86.20 | 88.15 | 0.00 | - | 2 | 408 | 72.55% |
| NVDA261218C00046000 | 2024-06-26 2:50PM EDT | 2026-12-18 | 86.05 | 87.85 | 90.50 | 0.00 | - | 10 | 1,082 | 72.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00046000 | 2024-07-02 10:13AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 9,214 | 156.25% |
| NVDA240816P00046000 | 2024-07-05 9:41AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 10 | 1,318 | 115.63% |
| NVDA240920P00046000 | 2024-07-01 2:40PM EDT | 2024-09-20 | 0.06 | 0.07 | 0.09 | 0.00 | - | 16 | 7,010 | 90.82% |
| NVDA241018P00046000 | 2024-06-28 3:44PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.11 | 0.00 | - | 1 | 1,722 | 80.08% |
| NVDA241115P00046000 | 2024-06-28 2:36PM EDT | 2024-11-15 | 0.13 | 0.12 | 0.15 | 0.00 | - | 1 | 3,934 | 74.02% |
| NVDA241220P00046000 | 2024-07-03 9:46AM EDT | 2024-12-20 | 0.20 | 0.17 | 0.21 | 0.00 | - | 1 | 4,011 | 69.04% |
| NVDA250117P00046000 | 2024-06-28 10:36AM EDT | 2025-01-17 | 0.25 | 0.22 | 0.26 | 0.00 | - | 10 | 9,864 | 66.21% |
| NVDA250221P00046000 | 2024-06-11 1:40PM EDT | 2025-02-21 | 0.26 | 0.26 | 0.32 | 0.00 | - | - | 230 | 62.79% |
| NVDA250321P00046000 | 2024-07-01 1:08PM EDT | 2025-03-21 | 0.36 | 0.32 | 0.37 | 0.00 | - | 10 | 183 | 60.94% |
| NVDA250620P00046000 | 2024-07-02 11:43AM EDT | 2025-06-20 | 0.61 | 0.54 | 0.60 | 0.00 | - | 10 | 9,479 | 57.13% |
| NVDA250919P00046000 | 2024-07-01 2:12PM EDT | 2025-09-19 | 0.90 | 0.74 | 0.95 | 0.00 | - | 8 | 40 | 54.86% |
| NVDA251219P00046000 | 2024-06-21 11:01AM EDT | 2025-12-19 | 1.43 | 1.14 | 1.23 | 0.00 | - | 1 | 5,260 | 53.59% |
| NVDA260116P00046000 | 2024-07-01 3:44PM EDT | 2026-01-16 | 1.34 | 1.24 | 1.32 | 0.00 | - | 3 | 1,124 | 53.13% |
| NVDA260618P00046000 | 2024-07-03 12:01PM EDT | 2026-06-18 | 1.83 | 1.78 | 1.94 | 0.00 | - | 5 | 340 | 51.39% |
| NVDA261218P00046000 | 2024-07-02 11:30AM EDT | 2026-12-18 | 2.70 | 2.48 | 2.56 | 0.00 | - | 10 | 993 | 49.80% |
