La bourse ferme dans 5 h 58 min
CAC 40
7 577,45 +98,05 (+1,31 %) Euro Stoxx 50
4 932,66 +38,64 (+0,79 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0765 +0,0050 (+0,46 %) Gold future
2 338,40 -1,20 (-0,05 %) Bitcoin EUR
58 340,89 +1 161,54 (+2,03 %)
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:106.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00106000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 17.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA240712C00106000 | 2024-06-28 3:42PM EDT | 2024-07-12 | 18.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240719C00106000 | 2024-06-28 3:51PM EDT | 2024-07-19 | 19.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240726C00106000 | 2024-06-28 3:30PM EDT | 2024-07-26 | 19.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240802C00106000 | 2024-06-27 3:54PM EDT | 2024-08-02 | 19.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816C00106000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 20.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240920C00106000 | 2024-06-28 10:38AM EDT | 2024-09-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA241018C00106000 | 2024-06-28 3:00PM EDT | 2024-10-18 | 25.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00106000 | 2024-06-28 12:41PM EDT | 2024-11-15 | 26.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241220C00106000 | 2024-06-28 3:16PM EDT | 2024-12-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA250117C00106000 | 2024-06-27 3:51PM EDT | 2025-01-17 | 29.95 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.00% |
| NVDA250221C00106000 | 2024-06-24 3:59PM EDT | 2025-02-21 | 28.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250321C00106000 | 2024-06-28 1:06PM EDT | 2025-03-21 | 32.50 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| NVDA250620C00106000 | 2024-06-28 2:33PM EDT | 2025-06-20 | 36.33 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| NVDA250919C00106000 | 2024-06-28 10:14AM EDT | 2025-09-19 | 42.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00106000 | 2024-06-26 9:34AM EDT | 2025-12-19 | 44.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA260116C00106000 | 2024-06-25 12:24PM EDT | 2026-01-16 | 43.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA260618C00106000 | 2024-06-26 3:29PM EDT | 2026-06-18 | 47.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00106000 | 2024-06-26 9:53AM EDT | 2026-12-18 | 54.30 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00106000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,151 | 0 | 25.00% |
| NVDA240712P00106000 | 2024-06-28 3:54PM EDT | 2024-07-12 | 0.22 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 25.00% |
| NVDA240719P00106000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,129 | 0 | 12.50% |
| NVDA240726P00106000 | 2024-06-28 3:50PM EDT | 2024-07-26 | 0.89 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| NVDA240802P00106000 | 2024-06-28 3:11PM EDT | 2024-08-02 | 1.25 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| NVDA240816P00106000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 12.50% |
| NVDA240920P00106000 | 2024-06-28 3:30PM EDT | 2024-09-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 6.25% |
| NVDA241018P00106000 | 2024-06-28 11:22AM EDT | 2024-10-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115P00106000 | 2024-06-27 2:56PM EDT | 2024-11-15 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241220P00106000 | 2024-06-28 2:22PM EDT | 2024-12-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| NVDA250117P00106000 | 2024-06-28 12:36PM EDT | 2025-01-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221P00106000 | 2024-06-27 11:54AM EDT | 2025-02-21 | 10.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NVDA250321P00106000 | 2024-06-28 3:41PM EDT | 2025-03-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NVDA250620P00106000 | 2024-06-27 3:17PM EDT | 2025-06-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| NVDA250919P00106000 | 2024-06-24 1:56PM EDT | 2025-09-19 | 16.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA251219P00106000 | 2024-06-06 9:30AM EDT | 2025-12-19 | 15.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NVDA260116P00106000 | 2024-06-28 3:54PM EDT | 2026-01-16 | 16.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA260618P00106000 | 2024-06-24 9:53AM EDT | 2026-06-18 | 20.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA261218P00106000 | 2024-06-25 11:56AM EDT | 2026-12-18 | 22.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
