La bourse ferme dans 5 h 23 min
CAC 40
7 572,40 +93,00 (+1,24 %) Euro Stoxx 50
4 928,68 +34,66 (+0,71 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0755 +0,0039 (+0,37 %) Gold future
2 336,60 -3,00 (-0,13 %) Bitcoin EUR
58 466,60 +1 324,33 (+2,32 %)
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:102.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00102000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 21.81 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| NVDA240712C00102000 | 2024-06-28 2:38PM EDT | 2024-07-12 | 22.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240719C00102000 | 2024-06-28 2:03PM EDT | 2024-07-19 | 22.85 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240726C00102000 | 2024-06-28 1:42PM EDT | 2024-07-26 | 23.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240802C00102000 | 2024-06-28 11:24AM EDT | 2024-08-02 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00102000 | 2024-06-28 1:45PM EDT | 2024-08-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240920C00102000 | 2024-06-28 2:07PM EDT | 2024-09-20 | 27.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018C00102000 | 2024-06-28 11:12AM EDT | 2024-10-18 | 29.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241115C00102000 | 2024-06-28 9:33AM EDT | 2024-11-15 | 30.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00102000 | 2024-06-28 11:02AM EDT | 2024-12-20 | 32.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA250117C00102000 | 2024-06-27 1:04PM EDT | 2025-01-17 | 33.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA250221C00102000 | 2024-06-28 2:32PM EDT | 2025-02-21 | 34.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321C00102000 | 2024-06-28 12:51PM EDT | 2025-03-21 | 34.80 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| NVDA250620C00102000 | 2024-06-27 3:49PM EDT | 2025-06-20 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00102000 | 2024-06-28 10:09AM EDT | 2025-09-19 | 43.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00102000 | 2024-06-24 11:52AM EDT | 2025-12-19 | 42.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA260116C00102000 | 2024-06-27 12:36PM EDT | 2026-01-16 | 45.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00102000 | 2024-06-28 11:05AM EDT | 2026-06-18 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00102000 | 2024-06-27 9:52AM EDT | 2026-12-18 | 53.60 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00102000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 50.00% |
| NVDA240712P00102000 | 2024-06-28 3:30PM EDT | 2024-07-12 | 0.13 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 25.00% |
| NVDA240719P00102000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 25.00% |
| NVDA240726P00102000 | 2024-06-28 2:20PM EDT | 2024-07-26 | 0.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| NVDA240802P00102000 | 2024-06-28 3:30PM EDT | 2024-08-02 | 0.82 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 12.50% |
| NVDA240816P00102000 | 2024-06-28 3:52PM EDT | 2024-08-16 | 1.37 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| NVDA240920P00102000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| NVDA241018P00102000 | 2024-06-28 3:31PM EDT | 2024-10-18 | 4.49 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NVDA241115P00102000 | 2024-06-28 12:19PM EDT | 2024-11-15 | 5.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| NVDA241220P00102000 | 2024-06-28 11:18AM EDT | 2024-12-20 | 6.32 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| NVDA250117P00102000 | 2024-06-28 10:35AM EDT | 2025-01-17 | 6.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA250221P00102000 | 2024-06-28 12:51PM EDT | 2025-02-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250321P00102000 | 2024-06-28 1:29PM EDT | 2025-03-21 | 9.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| NVDA250620P00102000 | 2024-06-28 3:52PM EDT | 2025-06-20 | 11.08 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| NVDA250919P00102000 | 2024-06-21 2:26PM EDT | 2025-09-19 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00102000 | 2024-06-28 9:45AM EDT | 2025-12-19 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116P00102000 | 2024-06-28 11:21AM EDT | 2026-01-16 | 14.77 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| NVDA260618P00102000 | 2024-06-18 3:38PM EDT | 2026-06-18 | 15.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA261218P00102000 | 2024-06-24 3:38PM EDT | 2026-12-18 | 21.48 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 3.13% |
