La bourse ferme dans 6 h 7 min
CAC 40
7 587,53 +108,13 (+1,45 %) Euro Stoxx 50
4 936,02 +42,00 (+0,86 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0769 +0,0053 (+0,50 %) Gold future
2 338,20 -1,40 (-0,06 %) Bitcoin EUR
58 305,87 +1 218,23 (+2,13 %)
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 :
Prix d’exercice:101.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00101000 | 2024-06-28 2:23PM EDT | 2024-07-05 | 23.00 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| NVDA240712C00101000 | 2024-06-27 11:35AM EDT | 2024-07-12 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00101000 | 2024-06-28 12:49PM EDT | 2024-07-19 | 23.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240726C00101000 | 2024-06-28 10:07AM EDT | 2024-07-26 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240802C00101000 | 2024-06-28 3:32PM EDT | 2024-08-02 | 23.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816C00101000 | 2024-06-28 3:00PM EDT | 2024-08-16 | 25.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240920C00101000 | 2024-06-28 3:47PM EDT | 2024-09-20 | 27.72 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| NVDA241018C00101000 | 2024-06-27 2:42PM EDT | 2024-10-18 | 29.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA241115C00101000 | 2024-06-28 3:58PM EDT | 2024-11-15 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220C00101000 | 2024-06-28 12:39PM EDT | 2024-12-20 | 31.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00101000 | 2024-06-28 2:32PM EDT | 2025-01-17 | 33.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250221C00101000 | 2024-06-28 10:20AM EDT | 2025-02-21 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00101000 | 2024-06-27 2:07PM EDT | 2025-06-20 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00101000 | 2024-06-25 2:38PM EDT | 2025-12-19 | 45.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260116C00101000 | 2024-06-25 11:14AM EDT | 2026-01-16 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00101000 | 2024-06-28 12:12PM EDT | 2026-06-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00101000 | 2024-06-28 1:39PM EDT | 2026-12-18 | 53.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00101000 | 2024-06-28 3:41PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| NVDA240712P00101000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| NVDA240719P00101000 | 2024-06-28 3:23PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| NVDA240726P00101000 | 2024-06-28 3:54PM EDT | 2024-07-26 | 0.48 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| NVDA240802P00101000 | 2024-06-28 3:10PM EDT | 2024-08-02 | 0.71 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| NVDA240816P00101000 | 2024-06-28 3:38PM EDT | 2024-08-16 | 1.37 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| NVDA240920P00101000 | 2024-06-28 3:56PM EDT | 2024-09-20 | 3.24 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| NVDA241018P00101000 | 2024-06-28 9:40AM EDT | 2024-10-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA241115P00101000 | 2024-06-28 2:57PM EDT | 2024-11-15 | 4.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241220P00101000 | 2024-06-28 10:12AM EDT | 2024-12-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA250117P00101000 | 2024-06-28 12:15PM EDT | 2025-01-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| NVDA250221P00101000 | 2024-06-28 3:50PM EDT | 2025-02-21 | 7.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250620P00101000 | 2024-06-28 10:06AM EDT | 2025-06-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA251219P00101000 | 2024-06-27 2:21PM EDT | 2025-12-19 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116P00101000 | 2024-06-28 12:40PM EDT | 2026-01-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA260618P00101000 | 2024-06-25 1:42PM EDT | 2026-06-18 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218P00101000 | 2024-06-24 3:38PM EDT | 2026-12-18 | 21.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
