La bourse ferme dans 6 h 47 min
CAC 40
7 595,42 +57,13 (+0,76 %) Euro Stoxx 50
4 942,69 +36,36 (+0,74 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0765 +0,0016 (+0,15 %) Gold future
2 355,20 +21,80 (+0,93 %) Bitcoin EUR
56 426,18 -1 714,63 (-2,95 %)
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’achatpour9 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240809C00085000 | 2024-06-28 11:21AM EDT | 85.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA240809C00100000 | 2024-07-02 11:20AM EDT | 100.00 | 23.25 | 0.00 | 0.00 | -2.40 | -9.36% | 33 | 0 | 0.00% |
| NVDA240809C00105000 | 2024-07-02 3:37PM EDT | 105.00 | 19.10 | 0.00 | 0.00 | -2.31 | -10.79% | 16 | 0 | 0.00% |
| NVDA240809C00110000 | 2024-07-02 3:35PM EDT | 110.00 | 15.23 | 0.00 | 0.00 | -1.77 | -10.41% | 20 | 0 | 0.00% |
| NVDA240809C00112000 | 2024-07-02 9:36AM EDT | 112.00 | 13.60 | 0.00 | 0.00 | -1.35 | -9.03% | 1 | 0 | 0.00% |
| NVDA240809C00113000 | 2024-07-02 10:20AM EDT | 113.00 | 13.00 | 0.00 | 0.00 | -1.65 | -11.26% | 21 | 0 | 0.00% |
| NVDA240809C00114000 | 2024-07-02 1:44PM EDT | 114.00 | 12.85 | 0.00 | 0.00 | +0.45 | +3.63% | 9 | 0 | 0.00% |
| NVDA240809C00115000 | 2024-07-02 3:46PM EDT | 115.00 | 11.60 | 0.00 | 0.00 | -1.61 | -12.19% | 33 | 0 | 0.00% |
| NVDA240809C00116000 | 2024-07-02 3:10PM EDT | 116.00 | 11.25 | 0.00 | 0.00 | -0.65 | -5.46% | 17 | 0 | 0.00% |
| NVDA240809C00118000 | 2024-07-02 3:20PM EDT | 118.00 | 9.95 | 0.00 | 0.00 | -0.80 | -7.44% | 125 | 0 | 0.00% |
| NVDA240809C00119000 | 2024-07-02 12:29PM EDT | 119.00 | 9.54 | 0.00 | 0.00 | -1.21 | -11.26% | 111 | 0 | 0.00% |
| NVDA240809C00120000 | 2024-07-02 3:49PM EDT | 120.00 | 8.65 | 0.00 | 0.00 | -1.45 | -14.36% | 348 | 0 | 0.00% |
| NVDA240809C00121000 | 2024-07-02 3:59PM EDT | 121.00 | 8.35 | 0.00 | 0.00 | -1.32 | -13.65% | 139 | 0 | 0.00% |
| NVDA240809C00122000 | 2024-07-02 3:58PM EDT | 122.00 | 7.75 | 0.00 | 0.00 | -1.30 | -14.36% | 625 | 0 | 0.00% |
| NVDA240809C00123000 | 2024-07-02 3:58PM EDT | 123.00 | 7.35 | 0.00 | 0.00 | -1.30 | -15.03% | 1,825 | 0 | 0.39% |
| NVDA240809C00124000 | 2024-07-02 3:44PM EDT | 124.00 | 6.70 | 0.00 | 0.00 | -1.25 | -15.72% | 295 | 0 | 0.78% |
| NVDA240809C00125000 | 2024-07-02 3:59PM EDT | 125.00 | 6.41 | 0.00 | 0.00 | -1.24 | -16.21% | 1,282 | 0 | 1.56% |
| NVDA240809C00126000 | 2024-07-02 3:59PM EDT | 126.00 | 6.06 | 0.00 | 0.00 | -0.99 | -14.04% | 2,213 | 0 | 1.56% |
| NVDA240809C00127000 | 2024-07-02 3:40PM EDT | 127.00 | 5.40 | 0.00 | 0.00 | -1.35 | -20.00% | 133 | 0 | 3.13% |
| NVDA240809C00128000 | 2024-07-02 3:59PM EDT | 128.00 | 5.25 | 0.00 | 0.00 | -0.95 | -15.32% | 79 | 0 | 3.13% |
| NVDA240809C00129000 | 2024-07-02 3:52PM EDT | 129.00 | 4.82 | 0.00 | 0.00 | -1.08 | -18.31% | 281 | 0 | 3.13% |
| NVDA240809C00130000 | 2024-07-02 3:59PM EDT | 130.00 | 4.55 | 0.00 | 0.00 | -0.90 | -16.51% | 566 | 0 | 3.13% |
| NVDA240809C00131000 | 2024-07-02 3:57PM EDT | 131.00 | 4.15 | 0.00 | 0.00 | -1.00 | -19.42% | 145 | 0 | 6.25% |
| NVDA240809C00132000 | 2024-07-02 3:59PM EDT | 132.00 | 3.90 | 0.00 | 0.00 | -0.80 | -17.02% | 38 | 0 | 6.25% |
| NVDA240809C00133000 | 2024-07-02 3:48PM EDT | 133.00 | 3.45 | 0.00 | 0.00 | -1.10 | -24.18% | 47 | 0 | 6.25% |
| NVDA240809C00134000 | 2024-07-02 3:40PM EDT | 134.00 | 3.20 | 0.00 | 0.00 | -0.70 | -17.95% | 42 | 0 | 6.25% |
| NVDA240809C00135000 | 2024-07-02 3:50PM EDT | 135.00 | 3.07 | 0.00 | 0.00 | -0.68 | -18.13% | 241 | 0 | 6.25% |
| NVDA240809C00136000 | 2024-07-02 3:03PM EDT | 136.00 | 2.85 | 0.00 | 0.00 | -0.65 | -18.57% | 48 | 0 | 6.25% |
| NVDA240809C00140000 | 2024-07-02 3:43PM EDT | 140.00 | 2.04 | 0.00 | 0.00 | -0.61 | -23.02% | 313 | 0 | 12.50% |
| NVDA240809C00145000 | 2024-07-02 3:55PM EDT | 145.00 | 1.37 | 0.00 | 0.00 | -0.39 | -22.16% | 284 | 0 | 12.50% |
| NVDA240809C00150000 | 2024-07-02 3:59PM EDT | 150.00 | 0.90 | 0.00 | 0.00 | -0.29 | -24.37% | 1,321 | 0 | 12.50% |
| NVDA240809C00152000 | 2024-07-02 3:46PM EDT | 152.00 | 0.71 | 0.00 | 0.00 | -0.35 | -33.02% | 29 | 0 | 12.50% |
| NVDA240809C00155000 | 2024-07-02 3:59PM EDT | 155.00 | 0.60 | 0.00 | 0.00 | -0.21 | -25.93% | 54 | 0 | 12.50% |
| NVDA240809C00160000 | 2024-07-02 3:54PM EDT | 160.00 | 0.39 | 0.00 | 0.00 | -0.12 | -23.53% | 108 | 0 | 12.50% |
| NVDA240809C00165000 | 2024-07-02 2:16PM EDT | 165.00 | 0.31 | 0.00 | 0.00 | -0.09 | -22.50% | 13 | 0 | 25.00% |
| NVDA240809C00170000 | 2024-07-02 3:19PM EDT | 170.00 | 0.22 | 0.00 | 0.00 | -0.03 | -12.00% | 18 | 0 | 25.00% |
| NVDA240809C00175000 | 2024-07-02 2:02PM EDT | 175.00 | 0.18 | 0.00 | 0.00 | -0.04 | -18.18% | 51 | 0 | 25.00% |
| NVDA240809C00180000 | 2024-07-02 3:57PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | -0.04 | -23.53% | 9 | 0 | 25.00% |
| NVDA240809C00185000 | 2024-07-02 11:24AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | -0.06 | -37.50% | 2 | 0 | 25.00% |
| NVDA240809C00210000 | 2024-06-28 11:00AM EDT | 210.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240809C00220000 | 2024-07-02 2:15PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 12 | 0 | 50.00% |
Options de ventepour9 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240809P00075000 | 2024-07-02 12:07PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | +0.01 | +10.00% | 15 | 0 | 25.00% |
| NVDA240809P00080000 | 2024-07-02 2:33PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | -0.04 | -25.00% | 5 | 0 | 25.00% |
| NVDA240809P00085000 | 2024-07-02 3:47PM EDT | 85.00 | 0.17 | 0.00 | 0.00 | -0.03 | -15.00% | 48 | 0 | 25.00% |
| NVDA240809P00090000 | 2024-07-02 3:54PM EDT | 90.00 | 0.26 | 0.00 | 0.00 | -0.03 | -10.34% | 167 | 0 | 25.00% |
| NVDA240809P00095000 | 2024-07-02 3:53PM EDT | 95.00 | 0.42 | 0.00 | 0.00 | -0.02 | -4.55% | 131 | 0 | 12.50% |
| NVDA240809P00100000 | 2024-07-02 3:58PM EDT | 100.00 | 0.71 | 0.00 | 0.00 | -0.02 | -2.74% | 642 | 0 | 12.50% |
| NVDA240809P00105000 | 2024-07-02 3:59PM EDT | 105.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| NVDA240809P00110000 | 2024-07-02 3:59PM EDT | 110.00 | 2.20 | 0.00 | 0.00 | +0.09 | +4.27% | 313 | 0 | 6.25% |
| NVDA240809P00111000 | 2024-07-02 3:53PM EDT | 111.00 | 2.47 | 0.00 | 0.00 | +0.22 | +9.78% | 40 | 0 | 6.25% |
| NVDA240809P00112000 | 2024-07-02 3:32PM EDT | 112.00 | 2.78 | 0.00 | 0.00 | -0.47 | -14.46% | 65 | 0 | 6.25% |
| NVDA240809P00113000 | 2024-07-02 3:59PM EDT | 113.00 | 2.97 | 0.00 | 0.00 | -0.02 | -0.67% | 32 | 0 | 6.25% |
| NVDA240809P00114000 | 2024-07-02 3:50PM EDT | 114.00 | 3.40 | 0.00 | 0.00 | +0.15 | +4.62% | 39 | 0 | 6.25% |
| NVDA240809P00115000 | 2024-07-02 3:54PM EDT | 115.00 | 3.70 | 0.00 | 0.00 | +0.30 | +8.82% | 164 | 0 | 6.25% |
| NVDA240809P00116000 | 2024-07-02 3:39PM EDT | 116.00 | 4.10 | 0.00 | 0.00 | +0.40 | +10.81% | 56 | 0 | 3.13% |
| NVDA240809P00117000 | 2024-07-02 3:39PM EDT | 117.00 | 4.45 | 0.00 | 0.00 | +0.45 | +11.25% | 669 | 0 | 3.13% |
| NVDA240809P00118000 | 2024-07-02 3:54PM EDT | 118.00 | 4.79 | 0.00 | 0.00 | +0.19 | +4.13% | 62 | 0 | 3.13% |
| NVDA240809P00119000 | 2024-07-02 3:59PM EDT | 119.00 | 5.10 | 0.00 | 0.00 | +0.23 | +4.72% | 52 | 0 | 3.13% |
| NVDA240809P00120000 | 2024-07-02 3:48PM EDT | 120.00 | 5.75 | 0.00 | 0.00 | +0.63 | +12.30% | 981 | 0 | 1.56% |
| NVDA240809P00121000 | 2024-07-02 3:39PM EDT | 121.00 | 6.25 | 0.00 | 0.00 | +0.50 | +8.70% | 68 | 0 | 1.56% |
| NVDA240809P00122000 | 2024-07-02 3:48PM EDT | 122.00 | 6.74 | 0.00 | 0.00 | +0.62 | +10.13% | 525 | 0 | 0.39% |
| NVDA240809P00123000 | 2024-07-02 3:54PM EDT | 123.00 | 7.15 | 0.00 | 0.00 | +0.35 | +5.15% | 210 | 0 | 0.00% |
| NVDA240809P00124000 | 2024-07-02 3:15PM EDT | 124.00 | 7.66 | 0.00 | 0.00 | +0.56 | +7.89% | 36 | 0 | 0.00% |
| NVDA240809P00125000 | 2024-07-02 2:40PM EDT | 125.00 | 8.13 | 0.00 | 0.00 | +0.63 | +8.40% | 54 | 0 | 0.00% |
| NVDA240809P00126000 | 2024-07-02 3:41PM EDT | 126.00 | 9.10 | 0.00 | 0.00 | +0.67 | +7.95% | 11 | 0 | 0.00% |
| NVDA240809P00127000 | 2024-07-02 3:44PM EDT | 127.00 | 9.55 | 0.00 | 0.00 | +0.45 | +4.95% | 333 | 0 | 0.00% |
| NVDA240809P00128000 | 2024-07-02 3:42PM EDT | 128.00 | 10.35 | 0.00 | 0.00 | +1.15 | +12.50% | 41 | 0 | 0.00% |
| NVDA240809P00129000 | 2024-07-02 1:06PM EDT | 129.00 | 10.37 | 0.00 | 0.00 | +0.53 | +5.39% | 2 | 0 | 0.00% |
| NVDA240809P00130000 | 2024-07-02 12:30PM EDT | 130.00 | 11.30 | 0.00 | 0.00 | +0.90 | +8.65% | 44 | 0 | 0.00% |
| NVDA240809P00131000 | 2024-07-01 3:05PM EDT | 131.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240809P00133000 | 2024-07-02 12:36PM EDT | 133.00 | 13.32 | 0.00 | 0.00 | -1.67 | -11.14% | 7 | 0 | 0.00% |
| NVDA240809P00134000 | 2024-07-02 10:39AM EDT | 134.00 | 15.00 | 0.00 | 0.00 | +1.00 | +7.14% | 1 | 0 | 0.00% |
| NVDA240809P00135000 | 2024-07-02 2:44PM EDT | 135.00 | 14.91 | 0.00 | 0.00 | -1.53 | -9.31% | 17 | 0 | 0.00% |
