La bourse ferme dans 3 h 27 min
CAC 40
7 966,79 -91,01 (-1,13 %) Euro Stoxx 50
4 984,10 -46,25 (-0,92 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0857 -0,0004 (-0,03 %) Gold future
2 339,60 -16,90 (-0,72 %) Bitcoin EUR
62 429,99 -498,30 (-0,79 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achat
28 juin 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 690.13 | 0.00 | - | 2 | 2 | 260.00 | 0.03 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 290.00 | 0.03 | 0.00 | - | 20 | 20 |
| 840.68 | 0.00 | - | 3 | 3 | 300.00 | 0.05 | 0.00 | - | 11 | 520 |
| - | - | - | - | - | 320.00 | 0.15 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 340.00 | 0.15 | 0.00 | - | 2 | 3 |
| 597.00 | 0.00 | - | 1 | 1 | 350.00 | 0.06 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 370.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 380.00 | 0.50 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 390.00 | 0.50 | 0.00 | - | 100 | 100 |
| - | - | - | - | - | 400.00 | 0.16 | 0.00 | - | 1 | 3 |
| 595.80 | 0.00 | - | - | 1 | 450.00 | 0.06 | 0.00 | - | - | 10 |
| 475.15 | 0.00 | - | 8 | 8 | 460.00 | - | - | - | - | - |
| - | - | - | - | - | 470.00 | 0.05 | 0.00 | - | 3 | 2 |
| 563.12 | 0.00 | - | 1 | 3 | 480.00 | - | - | - | - | - |
| 649.79 | 0.00 | - | 1 | 1 | 490.00 | - | - | - | - | - |
| 534.00 | 0.00 | - | 5 | 5 | 500.00 | 0.24 | 0.00 | - | 3 | 50 |
| 434.80 | 0.00 | - | - | 1 | 510.00 | 0.17 | 0.00 | - | 2 | 2 |
| 519.57 | 0.00 | - | 3 | 3 | 520.00 | 0.23 | 0.00 | - | 6 | 7 |
| 414.80 | 0.00 | - | - | 1 | 530.00 | 0.10 | 0.00 | - | 1 | 25 |
| 610.64 | 0.00 | - | 1 | 1 | 540.00 | 0.14 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 550.00 | 0.24 | 0.00 | - | 1 | 5 |
| 391.74 | 0.00 | - | 2 | 5 | 560.00 | 0.24 | 0.00 | - | 23 | 35 |
| 386.10 | 0.00 | - | - | 2 | 570.00 | 0.21 | 0.00 | - | 26 | 30 |
| - | - | - | - | - | 580.00 | 0.21 | 0.00 | - | 14 | 29 |
| 462.02 | 0.00 | - | - | 2 | 590.00 | 0.57 | 0.00 | - | 4 | 14 |
| 354.79 | 0.00 | - | - | 8 | 600.00 | 0.47 | 0.00 | - | 3 | 120 |
| - | - | - | - | - | 610.00 | 0.33 | 0.00 | - | 1 | 28 |
| 312.42 | 0.00 | - | 2 | 2 | 620.00 | 0.40 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 630.00 | 0.36 | 0.00 | - | 9 | 24 |
| 313.85 | 0.00 | - | 2 | 2 | 640.00 | 0.50 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 650.00 | 0.59 | 0.00 | - | 1 | 134 |
| - | - | - | - | - | 660.00 | 0.45 | 0.00 | - | 3 | 40 |
| 387.55 | 0.00 | - | 5 | 4 | 670.00 | 0.66 | 0.00 | - | 1 | 44 |
| 380.65 | 0.00 | - | 7 | 9 | 680.00 | 0.47 | 0.00 | - | 5 | 30 |
| 367.35 | 0.00 | - | 4 | 5 | 690.00 | 0.45 | 0.00 | - | 1 | 60 |
| 422.17 | 0.00 | - | 22 | 24 | 700.00 | 0.52 | 0.00 | - | 46 | 295 |
| 240.75 | 0.00 | - | 1 | 1 | 710.00 | 0.71 | 0.00 | - | 2 | 85 |
| - | - | - | - | - | 720.00 | 0.60 | 0.00 | - | 3 | 944 |
| 403.35 | 0.00 | - | 2 | 14 | 730.00 | 0.80 | 0.00 | - | 17 | 1,188 |
| 324.00 | 0.00 | - | 32 | 15 | 740.00 | 0.73 | 0.00 | - | 14 | 96 |
| - | - | - | - | - | 745.00 | 0.72 | 0.00 | - | 5 | 106 |
| 367.00 | 0.00 | - | 1 | 8 | 750.00 | 0.75 | 0.00 | - | 26 | 527 |
| 380.54 | 0.00 | - | 4 | 11 | 755.00 | 0.70 | 0.00 | - | 1 | 93 |
| 372.75 | 0.00 | - | 2 | 10 | 760.00 | 0.30 | 0.00 | - | 2 | 355 |
| 299.25 | 0.00 | - | 8 | 4 | 765.00 | 0.79 | 0.00 | - | 1 | 28 |
| 372.99 | 0.00 | - | 1 | 78 | 770.00 | 0.84 | 0.00 | - | 3 | 38 |
| 346.90 | 0.00 | - | 4 | 7 | 775.00 | 0.60 | 0.00 | - | 5 | 66 |
| 363.09 | 0.00 | - | 3 | 4 | 780.00 | 0.97 | 0.00 | - | 8 | 118 |
| 335.45 | 0.00 | - | 2 | 77 | 785.00 | 1.00 | 0.00 | - | 2 | 117 |
| 344.05 | 0.00 | - | 2 | 8 | 790.00 | 0.91 | 0.00 | - | 2 | 185 |
| 263.30 | 0.00 | - | 2 | 56 | 795.00 | 1.00 | 0.00 | - | 4 | 136 |
| 320.00 | 0.00 | - | 5 | 23 | 800.00 | 1.12 | 0.00 | - | 68 | 2,728 |
| 318.05 | 0.00 | - | 2 | 206 | 805.00 | 1.14 | 0.00 | - | 1 | 77 |
| 313.16 | 0.00 | - | 1 | 6 | 810.00 | 1.35 | 0.00 | - | 7 | 63 |
| 243.65 | 0.00 | - | 2 | 4 | 815.00 | 1.16 | 0.00 | - | 4 | 42 |
| 311.47 | 0.00 | - | 1 | 8 | 820.00 | 1.20 | 0.00 | - | 28 | 155 |
| 222.85 | 0.00 | - | 8 | 13 | 825.00 | 1.40 | 0.00 | - | 11 | 49 |
| 313.00 | 0.00 | - | 2 | 102 | 830.00 | 1.29 | 0.00 | - | 16 | 89 |
| 288.20 | 0.00 | - | 4 | 6 | 835.00 | 1.43 | 0.00 | - | 54 | 124 |
| 308.33 | 0.00 | - | 3 | 76 | 840.00 | 1.51 | 0.00 | - | 31 | 137 |
| 279.49 | 0.00 | - | 1 | 7 | 845.00 | 1.59 | 0.00 | - | 5 | 88 |
| 297.00 | 0.00 | - | 3 | 18 | 850.00 | 1.80 | 0.00 | - | 208 | 336 |
| 283.50 | 0.00 | - | 47 | 54 | 855.00 | 1.77 | 0.00 | - | 16 | 68 |
| 272.70 | 0.00 | - | 5 | 10 | 860.00 | 2.06 | 0.00 | - | 19 | 122 |
| 260.70 | 0.00 | - | 2 | 2 | 865.00 | 2.00 | 0.00 | - | 31 | 68 |
| 272.66 | 0.00 | - | 3 | 22 | 870.00 | 2.40 | 0.00 | - | 28 | 126 |
| 251.00 | 0.00 | - | 3 | 15 | 875.00 | 2.22 | 0.00 | - | 170 | 422 |
| 264.65 | 0.00 | - | 3 | 18 | 880.00 | 2.42 | 0.00 | - | 28 | 586 |
| 235.02 | 0.00 | - | 2 | 27 | 885.00 | 2.68 | 0.00 | - | 73 | 82 |
| 247.96 | 0.00 | - | 1 | 30 | 890.00 | 2.67 | 0.00 | - | 103 | 121 |
| 250.60 | 0.00 | - | 5 | 24 | 895.00 | 2.80 | 0.00 | - | 41 | 246 |
| 238.55 | 0.00 | - | 36 | 82 | 900.00 | 2.90 | 0.00 | - | 301 | 445 |
| 230.00 | 0.00 | - | 6 | 53 | 905.00 | 3.50 | 0.00 | - | 22 | 86 |
| 228.05 | 0.00 | - | 27 | 62 | 910.00 | 3.35 | 0.00 | - | 75 | 1,149 |
| 229.22 | 0.00 | - | 8 | 54 | 915.00 | 3.65 | 0.00 | - | 93 | 142 |
| 225.45 | 0.00 | - | 6 | 84 | 920.00 | 3.58 | 0.00 | - | 166 | 200 |
| 199.55 | 0.00 | - | 5 | 107 | 925.00 | 3.83 | 0.00 | - | 138 | 111 |
| 216.00 | 0.00 | - | 21 | 85 | 930.00 | 4.51 | 0.00 | - | 128 | 172 |
| 197.28 | 0.00 | - | 5 | 202 | 935.00 | 4.45 | 0.00 | - | 94 | 127 |
| 200.30 | 0.00 | - | 18 | 159 | 940.00 | 4.80 | 0.00 | - | 87 | 76 |
| 207.74 | 0.00 | - | 13 | 130 | 945.00 | 5.25 | 0.00 | - | 78 | 133 |
| 194.45 | 0.00 | - | 81 | 1,088 | 950.00 | 5.50 | 0.00 | - | 565 | 434 |
| 192.03 | 0.00 | - | 18 | 194 | 955.00 | 6.12 | 0.00 | - | 116 | 190 |
| 191.30 | 0.00 | - | 7 | 108 | 960.00 | 6.57 | 0.00 | - | 228 | 216 |
| 188.82 | 0.00 | - | 14 | 32 | 965.00 | 6.95 | 0.00 | - | 119 | 342 |
| 188.20 | 0.00 | - | 10 | 69 | 970.00 | 7.25 | 0.00 | - | 220 | 327 |
| 166.11 | 0.00 | - | 79 | 137 | 975.00 | 8.05 | 0.00 | - | 131 | 151 |
| 169.11 | 0.00 | - | 41 | 95 | 980.00 | 10.22 | 0.00 | - | 106 | 119 |
| 168.89 | 0.00 | - | 5 | 45 | 985.00 | 9.15 | 0.00 | - | 145 | 78 |
| 165.12 | 0.00 | - | 11 | 53 | 990.00 | 9.90 | 0.00 | - | 137 | 81 |
| 158.10 | 0.00 | - | 13 | 23 | 995.00 | 9.80 | 0.00 | - | 132 | 98 |
| 148.42 | 0.00 | - | 261 | 506 | 1,000.00 | 11.10 | 0.00 | - | 1,095 | 519 |
| 150.00 | 0.00 | - | 105 | 58 | 1,005.00 | 11.65 | 0.00 | - | 52 | 54 |
| 148.25 | 0.00 | - | 36 | 73 | 1,010.00 | 13.19 | 0.00 | - | 133 | 108 |
| 141.11 | 0.00 | - | 11 | 13 | 1,015.00 | 13.89 | 0.00 | - | 83 | 71 |
| 131.75 | 0.00 | - | 44 | 87 | 1,020.00 | 15.05 | 0.00 | - | 170 | 216 |
| 133.15 | 0.00 | - | 126 | 208 | 1,025.00 | 15.45 | 0.00 | - | 80 | 74 |
| 128.00 | 0.00 | - | 200 | 271 | 1,030.00 | 17.03 | 0.00 | - | 102 | 114 |
| 124.45 | 0.00 | - | 74 | 93 | 1,035.00 | 17.33 | 0.00 | - | 79 | 256 |
| 122.00 | 0.00 | - | 103 | 395 | 1,040.00 | 18.46 | 0.00 | - | 207 | 474 |
| 113.10 | 0.00 | - | 428 | 306 | 1,050.00 | 21.06 | 0.00 | - | 465 | 342 |
| 110.00 | 0.00 | - | 306 | 257 | 1,060.00 | 25.90 | 0.00 | - | 125 | 90 |
| 103.00 | 0.00 | - | 913 | 866 | 1,070.00 | 27.70 | 0.00 | - | 110 | 60 |
| 94.46 | 0.00 | - | 222 | 116 | 1,080.00 | 31.82 | 0.00 | - | 100 | 139 |
| 88.10 | 0.00 | - | 164 | 76 | 1,090.00 | 38.33 | 0.00 | - | 108 | 58 |
| 81.51 | 0.00 | - | 826 | 502 | 1,100.00 | 39.15 | 0.00 | - | 513 | 262 |
| 73.20 | 0.00 | - | 833 | 380 | 1,110.00 | 46.00 | 0.00 | - | 375 | 189 |
| 70.00 | 0.00 | - | 1,164 | 756 | 1,120.00 | 48.29 | 0.00 | - | 336 | 588 |
| 67.30 | 0.00 | - | 783 | 267 | 1,130.00 | 51.40 | 0.00 | - | 138 | 458 |
| 63.10 | 0.00 | - | 683 | 543 | 1,140.00 | 57.65 | 0.00 | - | 121 | 385 |
| 56.75 | 0.00 | - | 837 | 667 | 1,150.00 | 63.58 | 0.00 | - | 257 | 116 |
| 51.80 | 0.00 | - | 225 | 145 | 1,160.00 | 67.73 | 0.00 | - | 63 | 21 |
| 48.45 | 0.00 | - | 193 | 149 | 1,170.00 | 80.50 | 0.00 | - | 33 | 11 |
| 45.40 | 0.00 | - | 165 | 110 | 1,180.00 | 81.68 | 0.00 | - | 570 | 564 |
| 37.95 | 0.00 | - | 101 | 119 | 1,190.00 | 91.40 | 0.00 | - | 13 | 7 |
| 38.30 | 0.00 | - | 1,843 | 1,431 | 1,200.00 | 92.35 | 0.00 | - | 527 | 460 |
| 31.23 | 0.00 | - | 322 | 251 | 1,210.00 | 97.72 | 0.00 | - | 51 | 51 |
| 30.70 | 0.00 | - | 880 | 915 | 1,220.00 | 106.77 | 0.00 | - | 4 | 1 |
| 28.70 | 0.00 | - | 153 | 90 | 1,230.00 | - | - | - | - | - |
| 27.35 | 0.00 | - | 211 | 102 | 1,240.00 | - | - | - | - | - |
| 23.70 | 0.00 | - | 986 | 691 | 1,250.00 | 133.50 | 0.00 | - | 8 | 4 |
| 21.31 | 0.00 | - | 198 | 226 | 1,260.00 | 318.04 | 0.00 | - | - | 0 |
| 20.65 | 0.00 | - | 110 | 101 | 1,270.00 | 375.55 | 0.00 | - | 2 | 0 |
| 18.20 | 0.00 | - | 52 | 33 | 1,280.00 | - | - | - | - | - |
| 17.40 | 0.00 | - | 44 | 36 | 1,290.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 2,089 | 580 | 1,300.00 | 178.20 | 0.00 | - | 6 | 4 |
| 13.34 | 0.00 | - | 66 | 51 | 1,310.00 | - | - | - | - | - |
| 13.43 | 0.00 | - | 50 | 51 | 1,320.00 | - | - | - | - | - |
| 12.30 | 0.00 | - | 76 | 61 | 1,330.00 | - | - | - | - | - |
| 10.46 | 0.00 | - | 39 | 48 | 1,340.00 | - | - | - | - | - |
| 10.35 | 0.00 | - | 967 | 972 | 1,350.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 82 | 54 | 1,360.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 38 | 17 | 1,370.00 | 423.48 | 0.00 | - | - | 0 |
| 8.80 | 0.00 | - | 21 | 41 | 1,380.00 | 436.32 | 0.00 | - | - | 0 |
| 8.10 | 0.00 | - | 31 | 30 | 1,390.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 251 | 322 | 1,400.00 | 466.30 | 0.00 | - | 10 | 0 |
| 4.75 | 0.00 | - | 74 | 75 | 1,450.00 | 503.18 | 0.00 | - | 2 | 0 |
| 3.50 | 0.00 | - | 2,101 | 1,544 | 1,500.00 | 553.80 | 0.00 | - | - | 0 |
| 2.51 | 0.00 | - | 73 | 62 | 1,550.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 679 | 491 | 1,600.00 | - | - | - | - | - |
