La bourse ferme dans 5 h 40 min
CAC 40
7 573,41 +94,01 (+1,26 %) Euro Stoxx 50
4 929,66 +35,64 (+0,73 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0761 +0,0045 (+0,42 %) Gold future
2 337,60 -2,00 (-0,09 %) Bitcoin EUR
58 426,56 +1 311,55 (+2,30 %)
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:107.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00107000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 16.87 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| NVDA240712C00107000 | 2024-06-28 12:37PM EDT | 2024-07-12 | 17.24 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA240719C00107000 | 2024-06-28 12:14PM EDT | 2024-07-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240726C00107000 | 2024-06-28 1:42PM EDT | 2024-07-26 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240802C00107000 | 2024-06-28 11:39AM EDT | 2024-08-02 | 20.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00107000 | 2024-06-28 1:57PM EDT | 2024-08-16 | 20.10 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| NVDA240920C00107000 | 2024-06-28 2:08PM EDT | 2024-09-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241018C00107000 | 2024-06-27 10:50AM EDT | 2024-10-18 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00107000 | 2024-06-28 10:43AM EDT | 2024-11-15 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00107000 | 2024-06-28 3:59PM EDT | 2024-12-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00107000 | 2024-06-28 12:36PM EDT | 2025-01-17 | 29.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00107000 | 2024-06-21 3:28PM EDT | 2025-02-21 | 34.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620C00107000 | 2024-06-28 3:58PM EDT | 2025-06-20 | 35.45 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| NVDA251219C00107000 | 2024-06-27 1:48PM EDT | 2025-12-19 | 42.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00107000 | 2024-06-25 12:24PM EDT | 2026-01-16 | 43.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA260618C00107000 | 2024-06-21 12:02PM EDT | 2026-06-18 | 52.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00107000 | 2024-06-27 11:33AM EDT | 2026-12-18 | 50.31 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00107000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,257 | 0 | 25.00% |
| NVDA240712P00107000 | 2024-06-28 3:48PM EDT | 2024-07-12 | 0.25 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 12.50% |
| NVDA240719P00107000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 998 | 0 | 12.50% |
| NVDA240726P00107000 | 2024-06-28 3:56PM EDT | 2024-07-26 | 1.08 | 0.00 | 0.00 | 0.00 | - | 741 | 0 | 12.50% |
| NVDA240802P00107000 | 2024-06-28 3:31PM EDT | 2024-08-02 | 1.53 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| NVDA240816P00107000 | 2024-06-28 3:51PM EDT | 2024-08-16 | 2.19 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| NVDA240920P00107000 | 2024-06-28 3:33PM EDT | 2024-09-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
| NVDA241018P00107000 | 2024-06-28 11:52AM EDT | 2024-10-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1,501 | 0 | 6.25% |
| NVDA241115P00107000 | 2024-06-28 1:31PM EDT | 2024-11-15 | 6.82 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NVDA241220P00107000 | 2024-06-28 12:10PM EDT | 2024-12-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00107000 | 2024-06-28 12:52PM EDT | 2025-01-17 | 9.29 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| NVDA250221P00107000 | 2024-06-28 3:50PM EDT | 2025-02-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250620P00107000 | 2024-06-28 11:54AM EDT | 2025-06-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219P00107000 | 2024-06-17 12:04AM EDT | 2025-12-19 | 29.96 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00107000 | 2024-06-25 2:50PM EDT | 2026-01-16 | 17.40 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 3.13% |
| NVDA260618P00107000 | 2024-06-20 12:55PM EDT | 2026-06-18 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218P00107000 | 2024-06-14 3:46PM EDT | 2026-12-18 | 20.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
