La bourse ferme dans 5 h 42 min
CAC 40
7 574,88 +95,48 (+1,28 %) Euro Stoxx 50
4 930,93 +36,91 (+0,75 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0760 +0,0044 (+0,41 %) Gold future
2 337,20 -2,40 (-0,10 %) Bitcoin EUR
58 390,21 +1 240,98 (+2,17 %)
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:104.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00104000 | 2024-06-28 3:50PM EDT | 2024-07-05 | 20.60 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| NVDA240712C00104000 | 2024-06-28 3:35PM EDT | 2024-07-12 | 19.78 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA240719C00104000 | 2024-06-28 3:52PM EDT | 2024-07-19 | 21.45 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NVDA240726C00104000 | 2024-06-28 11:19AM EDT | 2024-07-26 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240802C00104000 | 2024-06-28 9:43AM EDT | 2024-08-02 | 22.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00104000 | 2024-06-28 3:41PM EDT | 2024-08-16 | 22.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240920C00104000 | 2024-06-28 1:25PM EDT | 2024-09-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018C00104000 | 2024-06-28 9:35AM EDT | 2024-10-18 | 26.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00104000 | 2024-06-27 10:29AM EDT | 2024-11-15 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00104000 | 2024-06-28 2:03PM EDT | 2024-12-20 | 30.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250117C00104000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 30.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00104000 | 2024-06-27 11:26AM EDT | 2025-02-21 | 33.04 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| NVDA250321C00104000 | 2024-06-28 11:38AM EDT | 2025-03-21 | 35.58 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA250620C00104000 | 2024-06-28 10:13AM EDT | 2025-06-20 | 39.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250919C00104000 | 2024-06-26 12:09PM EDT | 2025-09-19 | 40.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00104000 | 2024-06-26 9:32AM EDT | 2025-12-19 | 45.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260116C00104000 | 2024-06-27 11:04AM EDT | 2026-01-16 | 44.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260618C00104000 | 2024-06-24 2:33PM EDT | 2026-06-18 | 44.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA261218C00104000 | 2024-06-28 1:02PM EDT | 2026-12-18 | 51.52 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00104000 | 2024-06-28 3:52PM EDT | 2024-07-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,156 | 0 | 25.00% |
| NVDA240712P00104000 | 2024-06-28 3:44PM EDT | 2024-07-12 | 0.17 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| NVDA240719P00104000 | 2024-06-28 3:51PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 12.50% |
| NVDA240726P00104000 | 2024-06-28 2:24PM EDT | 2024-07-26 | 0.69 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| NVDA240802P00104000 | 2024-06-28 3:30PM EDT | 2024-08-02 | 1.06 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| NVDA240816P00104000 | 2024-06-28 3:30PM EDT | 2024-08-16 | 1.79 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 12.50% |
| NVDA240920P00104000 | 2024-06-28 3:31PM EDT | 2024-09-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| NVDA241018P00104000 | 2024-06-28 10:04AM EDT | 2024-10-18 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115P00104000 | 2024-06-28 10:12AM EDT | 2024-11-15 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241220P00104000 | 2024-06-28 3:33PM EDT | 2024-12-20 | 7.61 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| NVDA250117P00104000 | 2024-06-28 10:27AM EDT | 2025-01-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00104000 | 2024-06-24 11:35AM EDT | 2025-02-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 6.25% |
| NVDA250321P00104000 | 2024-06-28 1:10PM EDT | 2025-03-21 | 9.82 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| NVDA250620P00104000 | 2024-06-28 11:03AM EDT | 2025-06-20 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250919P00104000 | 2024-06-28 12:28PM EDT | 2025-09-19 | 13.55 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 3.13% |
| NVDA251219P00104000 | 2024-06-21 1:29PM EDT | 2025-12-19 | 15.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA260116P00104000 | 2024-06-27 9:56AM EDT | 2026-01-16 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA260618P00104000 | 2024-06-05 3:31PM EDT | 2026-06-18 | 17.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NVDA261218P00104000 | 2024-06-28 12:38PM EDT | 2026-12-18 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
