La bourse ferme dans 5 h 21 min
CAC 40
7 579,48 +100,08 (+1,34 %) Euro Stoxx 50
4 932,35 +38,33 (+0,78 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0755 +0,0039 (+0,37 %) Gold future
2 337,20 -2,40 (-0,10 %) Bitcoin EUR
58 472,87 +1 302,65 (+2,28 %)
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:103.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00103000 | 2024-06-28 2:42PM EDT | 2024-07-05 | 21.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240712C00103000 | 2024-06-25 3:55PM EDT | 2024-07-12 | 23.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240719C00103000 | 2024-06-28 11:42AM EDT | 2024-07-19 | 24.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240726C00103000 | 2024-06-28 12:59PM EDT | 2024-07-26 | 21.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA240802C00103000 | 2024-06-25 3:22PM EDT | 2024-08-02 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240816C00103000 | 2024-06-28 2:51PM EDT | 2024-08-16 | 23.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240920C00103000 | 2024-06-28 3:14PM EDT | 2024-09-20 | 26.15 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| NVDA241018C00103000 | 2024-06-27 10:19AM EDT | 2024-10-18 | 28.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00103000 | 2024-06-28 12:47PM EDT | 2024-11-15 | 28.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00103000 | 2024-06-28 12:40PM EDT | 2024-12-20 | 30.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA250117C00103000 | 2024-06-27 1:51PM EDT | 2025-01-17 | 32.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250221C00103000 | 2024-06-25 10:24AM EDT | 2025-02-21 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00103000 | 2024-06-27 3:56PM EDT | 2025-06-20 | 37.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00103000 | 2024-06-26 11:33AM EDT | 2025-12-19 | 43.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260116C00103000 | 2024-06-24 11:20AM EDT | 2026-01-16 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00103000 | 2024-06-25 10:04AM EDT | 2026-06-18 | 47.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA261218C00103000 | 2024-06-28 1:13PM EDT | 2026-12-18 | 52.65 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00103000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 25.00% |
| NVDA240712P00103000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 0.16 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| NVDA240719P00103000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,056 | 0 | 12.50% |
| NVDA240726P00103000 | 2024-06-28 2:41PM EDT | 2024-07-26 | 0.58 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| NVDA240802P00103000 | 2024-06-28 3:51PM EDT | 2024-08-02 | 0.87 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| NVDA240816P00103000 | 2024-06-28 3:34PM EDT | 2024-08-16 | 1.74 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| NVDA240920P00103000 | 2024-06-28 3:50PM EDT | 2024-09-20 | 3.66 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 6.25% |
| NVDA241018P00103000 | 2024-06-28 10:18AM EDT | 2024-10-18 | 4.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241115P00103000 | 2024-06-28 10:36AM EDT | 2024-11-15 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA241220P00103000 | 2024-06-28 3:50PM EDT | 2024-12-20 | 6.94 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| NVDA250117P00103000 | 2024-06-27 10:35AM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA250221P00103000 | 2024-06-27 9:36AM EDT | 2025-02-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250620P00103000 | 2024-06-28 2:04PM EDT | 2025-06-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NVDA251219P00103000 | 2024-06-12 11:36AM EDT | 2025-12-19 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NVDA260116P00103000 | 2024-06-27 1:21PM EDT | 2026-01-16 | 15.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA260618P00103000 | 2024-06-18 3:38PM EDT | 2026-06-18 | 15.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA261218P00103000 | 2024-06-27 11:33AM EDT | 2026-12-18 | 20.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
