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
39 303,74 -4,26 (-0,01 %) EUR/USD
1,0831 +0,0016 (+0,15 %) Gold future
2 392,80 +23,40 (+0,99 %) Bitcoin EUR
52 292,11 -1 226,76 (-2,29 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:07PM EDT. Marché ouvert.
Prix d’exercice:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00047000 | 2024-07-02 11:00AM EDT | 2024-07-19 | 74.94 | 79.80 | 80.30 | 0.00 | - | 5 | 2,030 | 0.00% |
| NVDA240816C00047000 | 2024-06-25 10:37AM EDT | 2024-08-16 | 75.35 | 80.30 | 80.65 | 0.00 | - | 3 | 341 | 122.66% |
| NVDA240920C00047000 | 2024-07-03 10:21AM EDT | 2024-09-20 | 75.85 | 80.60 | 81.00 | 0.00 | - | 2 | 1,893 | 112.79% |
| NVDA241018C00047000 | 2024-06-18 2:09PM EDT | 2024-10-18 | 90.14 | 80.55 | 81.40 | 0.00 | - | 5 | 120 | 102.83% |
| NVDA241115C00047000 | 2024-06-13 10:03AM EDT | 2024-11-15 | 83.90 | 80.85 | 81.60 | 0.00 | - | 2 | 110 | 97.75% |
| NVDA241220C00047000 | 2024-07-02 12:53PM EDT | 2024-12-20 | 77.35 | 81.40 | 81.90 | 0.00 | - | 20 | 1,715 | 94.82% |
| NVDA250117C00047000 | 2024-06-24 2:12PM EDT | 2025-01-17 | 74.07 | 81.50 | 82.10 | 0.00 | - | 1 | 15,819 | 90.06% |
| NVDA250221C00047000 | 2024-05-28 12:49PM EDT | 2025-02-21 | 68.77 | 78.45 | 80.00 | 0.00 | - | - | 260 | 0.00% |
| NVDA250321C00047000 | 2024-06-18 12:05PM EDT | 2025-03-21 | 90.13 | 81.95 | 82.80 | 0.00 | - | 20 | 200 | 85.06% |
| NVDA250620C00047000 | 2024-06-27 3:16PM EDT | 2025-06-20 | 80.96 | 82.50 | 83.95 | 0.00 | - | 10 | 1,570 | 80.44% |
| NVDA250919C00047000 | 2024-06-13 3:57PM EDT | 2025-09-19 | 86.85 | 83.50 | 85.55 | 0.00 | - | 2 | 20 | 80.20% |
| NVDA251219C00047000 | 2024-06-26 11:57AM EDT | 2025-12-19 | 83.04 | 84.20 | 85.90 | 0.00 | - | 10 | 3,290 | 75.90% |
| NVDA260116C00047000 | 2024-07-02 10:28AM EDT | 2026-01-16 | 78.74 | 85.10 | 85.75 | 0.00 | - | 40 | 1,180 | 75.93% |
| NVDA260618C00047000 | 2024-06-24 3:54PM EDT | 2026-06-18 | 79.03 | 85.65 | 88.25 | 0.00 | - | 31 | 899 | 73.94% |
| NVDA261218C00047000 | 2024-07-02 3:48PM EDT | 2026-12-18 | 82.20 | 87.25 | 89.20 | 0.00 | - | 2 | 401 | 70.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00047000 | 2024-07-02 10:12AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 3,254 | 156.25% |
| NVDA240816P00047000 | 2024-07-05 9:44AM EDT | 2024-08-16 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 10 | 871 | 113.67% |
| NVDA240920P00047000 | 2024-07-02 1:56PM EDT | 2024-09-20 | 0.07 | 0.07 | 0.09 | 0.00 | - | 7 | 12,769 | 89.06% |
| NVDA241018P00047000 | 2024-07-01 12:34PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.12 | 0.00 | - | 10 | 6,862 | 79.10% |
| NVDA241115P00047000 | 2024-06-28 3:29PM EDT | 2024-11-15 | 0.14 | 0.13 | 0.16 | 0.00 | - | 1 | 700 | 73.34% |
| NVDA241220P00047000 | 2024-06-28 10:22AM EDT | 2024-12-20 | 0.20 | 0.19 | 0.21 | 0.00 | - | 1 | 9,215 | 68.26% |
| NVDA250117P00047000 | 2024-07-01 9:30AM EDT | 2025-01-17 | 0.26 | 0.24 | 0.27 | 0.00 | - | 1 | 11,685 | 65.53% |
| NVDA250221P00047000 | 2024-06-27 11:32AM EDT | 2025-02-21 | 0.36 | 0.28 | 0.34 | 0.00 | - | 1 | 131 | 62.21% |
| NVDA250321P00047000 | 2024-06-28 9:30AM EDT | 2025-03-21 | 0.41 | 0.32 | 0.39 | 0.00 | - | 1 | 659 | 60.06% |
| NVDA250620P00047000 | 2024-06-24 2:31PM EDT | 2025-06-20 | 0.87 | 0.57 | 0.63 | 0.00 | - | 1 | 6,331 | 56.59% |
| NVDA250919P00047000 | 2024-06-27 2:33PM EDT | 2025-09-19 | 1.04 | 0.83 | 0.99 | 0.00 | - | 5 | 26 | 54.64% |
| NVDA251219P00047000 | 2024-06-12 2:02PM EDT | 2025-12-19 | 1.17 | 1.21 | 1.29 | 0.00 | - | - | 5,110 | 53.22% |
| NVDA260116P00047000 | 2024-07-03 10:56AM EDT | 2026-01-16 | 1.40 | 1.32 | 1.38 | 0.00 | - | 5 | 4,087 | 52.77% |
| NVDA260618P00047000 | 2024-07-03 12:02PM EDT | 2026-06-18 | 1.92 | 1.91 | 2.02 | 0.00 | - | 20 | 1,222 | 51.15% |
| NVDA261218P00047000 | 2024-06-26 2:21PM EDT | 2026-12-18 | 3.08 | 2.63 | 2.75 | 0.00 | - | 2 | 1,432 | 49.87% |
