La bourse ferme dans 4 min
CAC 40
7 673,00 -22,78 (-0,30 %) Euro Stoxx 50
4 976,22 -11,26 (-0,23 %) Dow Jones
39 291,25 -16,75 (-0,04 %) EUR/USD
1,0830 +0,0015 (+0,14 %) Gold future
2 392,40 +23,00 (+0,97 %) Bitcoin EUR
52 084,16 -913,22 (-1,72 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:26AM EDT. Marché ouvert.
Prix d’exercice:48.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00048000 | 2024-07-03 12:36PM EDT | 2024-07-19 | 79.65 | 78.70 | 79.00 | 0.00 | - | 5 | 911 | 198.44% |
| NVDA240816C00048000 | 2024-06-18 3:00PM EDT | 2024-08-16 | 88.60 | 78.75 | 79.20 | 0.00 | - | 20 | 501 | 112.11% |
| NVDA240920C00048000 | 2024-07-01 3:59PM EDT | 2024-09-20 | 80.49 | 79.30 | 79.75 | +3.35 | +4.34% | 1 | 5,940 | 117.53% |
| NVDA241018C00048000 | 2024-06-24 9:44AM EDT | 2024-10-18 | 75.81 | 79.40 | 80.15 | 0.00 | - | 50 | 100 | 107.72% |
| NVDA241115C00048000 | 2024-07-03 12:59PM EDT | 2024-11-15 | 81.47 | 79.60 | 80.50 | 0.00 | - | 10 | 995 | 101.51% |
| NVDA241220C00048000 | 2024-07-01 10:11AM EDT | 2024-12-20 | 74.15 | 79.90 | 80.55 | 0.00 | - | 15 | 4,066 | 93.31% |
| NVDA250117C00048000 | 2024-06-25 12:34PM EDT | 2025-01-17 | 78.67 | 80.45 | 80.95 | 0.00 | - | 20 | 11,046 | 92.94% |
| NVDA250221C00048000 | 2024-06-11 3:12PM EDT | 2025-02-21 | 75.00 | 80.35 | 81.30 | 0.00 | - | - | 99 | 87.09% |
| NVDA250321C00048000 | 2024-06-20 9:59AM EDT | 2025-03-21 | 94.68 | 80.75 | 81.30 | 0.00 | - | 20 | 176 | 84.38% |
| NVDA250620C00048000 | 2024-07-02 12:29PM EDT | 2025-06-20 | 78.00 | 81.20 | 82.10 | 0.00 | - | 100 | 3,768 | 77.83% |
| NVDA250919C00048000 | 2024-06-21 3:59PM EDT | 2025-09-19 | 83.00 | 81.15 | 84.10 | 0.00 | - | 6 | 2 | 75.82% |
| NVDA251219C00048000 | 2024-07-03 11:44AM EDT | 2025-12-19 | 83.60 | 82.85 | 84.80 | 0.00 | - | 20 | 7,037 | 75.57% |
| NVDA260116C00048000 | 2024-07-05 10:09AM EDT | 2026-01-16 | 83.96 | 83.25 | 84.15 | +4.16 | +5.21% | 20 | 9,490 | 73.02% |
| NVDA260618C00048000 | 2024-06-21 11:55AM EDT | 2026-06-18 | 89.12 | 84.45 | 86.65 | 0.00 | - | 20 | 990 | 72.69% |
| NVDA261218C00048000 | 2024-07-02 10:46AM EDT | 2026-12-18 | 83.05 | 85.85 | 88.05 | 0.00 | - | 2 | 819 | 69.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00048000 | 2024-06-28 11:59AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 350 | 4,093 | 150.00% |
| NVDA240816P00048000 | 2024-07-05 11:05AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 27 | 1,829 | 112.11% |
| NVDA240920P00048000 | 2024-06-28 2:42PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.09 | 0.00 | - | 10 | 9,212 | 87.70% |
| NVDA241018P00048000 | 2024-06-28 2:34PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.12 | 0.00 | - | 2 | 2,300 | 77.73% |
| NVDA241115P00048000 | 2024-07-02 3:32PM EDT | 2024-11-15 | 0.15 | 0.12 | 0.17 | 0.00 | - | 70 | 3,692 | 71.68% |
| NVDA241220P00048000 | 2024-07-05 9:47AM EDT | 2024-12-20 | 0.20 | 0.20 | 0.22 | -0.02 | -9.09% | 5 | 3,322 | 67.19% |
| NVDA250117P00048000 | 2024-07-03 12:42PM EDT | 2025-01-17 | 0.26 | 0.26 | 0.28 | 0.00 | - | 75 | 9,106 | 64.65% |
| NVDA250221P00048000 | 2024-06-11 1:40PM EDT | 2025-02-21 | 0.31 | 0.30 | 0.36 | 0.00 | - | - | 790 | 61.43% |
| NVDA250321P00048000 | 2024-06-28 10:32AM EDT | 2025-03-21 | 0.40 | 0.37 | 0.42 | 0.00 | - | 5 | 601 | 59.77% |
| NVDA250620P00048000 | 2024-07-02 1:25PM EDT | 2025-06-20 | 0.70 | 0.63 | 0.68 | 0.00 | - | 1 | 2,721 | 56.25% |
| NVDA250919P00048000 | 2024-06-24 10:45AM EDT | 2025-09-19 | 1.33 | 0.89 | 1.05 | 0.00 | - | 20 | 980 | 54.15% |
| NVDA251219P00048000 | 2024-07-03 9:50AM EDT | 2025-12-19 | 1.41 | 1.29 | 1.38 | 0.00 | - | 70 | 10,540 | 52.83% |
| NVDA260116P00048000 | 2024-07-03 12:00PM EDT | 2026-01-16 | 1.43 | 1.41 | 1.48 | 0.00 | - | 70 | 2,324 | 52.44% |
| NVDA260618P00048000 | 2024-07-03 12:29PM EDT | 2026-06-18 | 2.02 | 2.03 | 2.15 | 0.00 | - | 21 | 820 | 50.84% |
| NVDA261218P00048000 | 2024-06-26 2:21PM EDT | 2026-12-18 | 3.23 | 2.78 | 2.91 | 0.00 | - | 2 | 1,116 | 49.60% |
