La bourse ferme dans 8 min
CAC 40
7 681,79 -13,99 (-0,18 %) Euro Stoxx 50
4 980,58 -6,90 (-0,14 %) Dow Jones
39 289,83 -18,17 (-0,05 %) EUR/USD
1,0828 +0,0014 (+0,13 %) Gold future
2 390,90 +21,50 (+0,91 %) Bitcoin EUR
51 985,60 -1 114,72 (-2,10 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:22AM EDT. Marché ouvert.
Prix d’exercice:49.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00049000 | 2024-07-02 1:42PM EDT | 2024-07-19 | 74.08 | 77.40 | 77.70 | 0.00 | - | 5 | 2,060 | 0.00% |
| NVDA240816C00049000 | 2024-07-01 2:04PM EDT | 2024-08-16 | 74.90 | 77.60 | 77.90 | 0.00 | - | 1 | 245 | 96.09% |
| NVDA240920C00049000 | 2024-06-28 3:02PM EDT | 2024-09-20 | 76.05 | 78.10 | 78.50 | 0.00 | - | 1 | 13,907 | 107.81% |
| NVDA241018C00049000 | 2024-07-03 12:20PM EDT | 2024-10-18 | 79.55 | 78.05 | 78.75 | 0.00 | - | 1 | 330 | 96.00% |
| NVDA241115C00049000 | 2024-07-01 9:32AM EDT | 2024-11-15 | 74.84 | 78.50 | 79.35 | 0.00 | - | - | 220 | 97.80% |
| NVDA241220C00049000 | 2024-06-28 10:35AM EDT | 2024-12-20 | 80.13 | 78.65 | 79.35 | +0.78 | +0.98% | 2 | 2,110 | 88.40% |
| NVDA250117C00049000 | 2024-07-03 9:42AM EDT | 2025-01-17 | 75.15 | 79.10 | 79.80 | 0.00 | - | 20 | 6,983 | 88.38% |
| NVDA250221C00049000 | 2024-05-28 9:55AM EDT | 2025-02-21 | 65.15 | 74.70 | 78.10 | 0.00 | - | - | 220 | 56.25% |
| NVDA250321C00049000 | 2024-06-24 9:56AM EDT | 2025-03-21 | 76.45 | 79.60 | 80.10 | 0.00 | - | 20 | 74 | 81.32% |
| NVDA250620C00049000 | 2024-06-27 3:55PM EDT | 2025-06-20 | 78.23 | 80.25 | 81.55 | 0.00 | - | 4 | 2,933 | 78.54% |
| NVDA251219C00049000 | 2024-06-20 11:35AM EDT | 2025-12-19 | 95.31 | 82.15 | 83.70 | 0.00 | - | 2 | 2,998 | 74.85% |
| NVDA260116C00049000 | 2024-07-03 9:33AM EDT | 2026-01-16 | 78.95 | 82.35 | 83.80 | 0.00 | - | 10 | 1,248 | 73.69% |
| NVDA260618C00049000 | 2024-06-28 10:16AM EDT | 2026-06-18 | 85.67 | 83.30 | 85.55 | 0.00 | - | 1 | 689 | 70.98% |
| NVDA261218C00049000 | 2024-07-02 3:42PM EDT | 2026-12-18 | 81.95 | 85.25 | 87.05 | 0.00 | - | 2 | 2,767 | 69.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00049000 | 2024-07-02 10:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 2,902 | 150.00% |
| NVDA240816P00049000 | 2024-07-05 9:36AM EDT | 2024-08-16 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 1 | 2,453 | 110.94% |
| NVDA240920P00049000 | 2024-06-28 2:32PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1 | 7,635 | 86.52% |
| NVDA241018P00049000 | 2024-07-05 10:40AM EDT | 2024-10-18 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 75 | 757 | 76.17% |
| NVDA241115P00049000 | 2024-07-02 3:32PM EDT | 2024-11-15 | 0.16 | 0.14 | 0.17 | 0.00 | - | 70 | 3,179 | 70.90% |
| NVDA241220P00049000 | 2024-06-28 10:05AM EDT | 2024-12-20 | 0.23 | 0.21 | 0.23 | 0.00 | - | 1 | 9,761 | 66.31% |
| NVDA250117P00049000 | 2024-07-03 10:58AM EDT | 2025-01-17 | 0.27 | 0.27 | 0.30 | -0.01 | -3.57% | 10 | 7,055 | 63.87% |
| NVDA250221P00049000 | 2024-06-28 3:51PM EDT | 2025-02-21 | 0.35 | 0.33 | 0.38 | 0.00 | - | 1 | 703 | 60.94% |
| NVDA250321P00049000 | 2024-07-01 10:01AM EDT | 2025-03-21 | 0.46 | 0.40 | 0.45 | 0.00 | - | 4 | 341 | 59.33% |
| NVDA250620P00049000 | 2024-06-20 11:28AM EDT | 2025-06-20 | 0.72 | 0.67 | 0.73 | 0.00 | - | 5 | 2,538 | 55.84% |
| NVDA250919P00049000 | 2024-07-01 1:43PM EDT | 2025-09-19 | 1.10 | 0.93 | 1.08 | 0.00 | - | 8 | 41 | 53.49% |
| NVDA251219P00049000 | 2024-06-25 1:49PM EDT | 2025-12-19 | 1.61 | 1.36 | 1.46 | 0.00 | - | 2 | 1,642 | 52.47% |
| NVDA260116P00049000 | 2024-07-03 10:43AM EDT | 2026-01-16 | 1.64 | 1.50 | 1.56 | 0.00 | - | 10 | 6,880 | 52.12% |
| NVDA260618P00049000 | 2024-07-03 11:58AM EDT | 2026-06-18 | 2.19 | 2.15 | 2.27 | 0.00 | - | 5 | 793 | 50.60% |
| NVDA261218P00049000 | 2024-07-01 10:54AM EDT | 2026-12-18 | 3.33 | 2.87 | 3.15 | 0.00 | - | 10 | 827 | 49.78% |
