La bourse ferme dans 5 h 33 min
CAC 40
7 577,21 +97,81 (+1,31 %) Euro Stoxx 50
4 930,03 +36,01 (+0,74 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0764 +0,0048 (+0,45 %) Gold future
2 337,60 -2,00 (-0,09 %) Bitcoin EUR
58 389,44 +1 349,43 (+2,37 %)
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:108.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00108000 | 2024-06-28 3:47PM EDT | 2024-07-05 | 16.35 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| NVDA240712C00108000 | 2024-06-28 3:55PM EDT | 2024-07-12 | 16.46 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240719C00108000 | 2024-06-28 3:49PM EDT | 2024-07-19 | 17.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA240726C00108000 | 2024-06-28 2:28PM EDT | 2024-07-26 | 17.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240802C00108000 | 2024-06-28 12:20PM EDT | 2024-08-02 | 18.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240816C00108000 | 2024-06-28 3:53PM EDT | 2024-08-16 | 19.65 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| NVDA240920C00108000 | 2024-06-28 3:47PM EDT | 2024-09-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA241018C00108000 | 2024-06-28 2:42PM EDT | 2024-10-18 | 24.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00108000 | 2024-06-28 12:25PM EDT | 2024-11-15 | 26.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241220C00108000 | 2024-06-28 10:15AM EDT | 2024-12-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA250117C00108000 | 2024-06-28 12:44PM EDT | 2025-01-17 | 28.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250221C00108000 | 2024-06-27 1:22PM EDT | 2025-02-21 | 30.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250321C00108000 | 2024-06-28 3:31PM EDT | 2025-03-21 | 31.10 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 0.00% |
| NVDA250620C00108000 | 2024-06-28 2:19PM EDT | 2025-06-20 | 35.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919C00108000 | 2024-06-28 9:47AM EDT | 2025-09-19 | 39.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00108000 | 2024-06-26 11:08AM EDT | 2025-12-19 | 41.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA260116C00108000 | 2024-06-26 2:24PM EDT | 2026-01-16 | 41.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260618C00108000 | 2024-06-25 9:49AM EDT | 2026-06-18 | 45.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA261218C00108000 | 2024-06-28 2:34PM EDT | 2026-12-18 | 50.41 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00108000 | 2024-06-28 3:53PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,272 | 0 | 25.00% |
| NVDA240712P00108000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 0.33 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 12.50% |
| NVDA240719P00108000 | 2024-06-28 3:53PM EDT | 2024-07-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3,669 | 0 | 12.50% |
| NVDA240726P00108000 | 2024-06-28 3:57PM EDT | 2024-07-26 | 1.21 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 12.50% |
| NVDA240802P00108000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 1.71 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| NVDA240816P00108000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 2.62 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 6.25% |
| NVDA240920P00108000 | 2024-06-28 3:33PM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| NVDA241018P00108000 | 2024-06-28 3:37PM EDT | 2024-10-18 | 6.30 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| NVDA241115P00108000 | 2024-06-28 10:17AM EDT | 2024-11-15 | 6.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NVDA241220P00108000 | 2024-06-28 10:07AM EDT | 2024-12-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA250117P00108000 | 2024-06-28 3:30PM EDT | 2025-01-17 | 9.59 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| NVDA250221P00108000 | 2024-06-25 3:28PM EDT | 2025-02-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250321P00108000 | 2024-06-28 1:29PM EDT | 2025-03-21 | 11.35 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| NVDA250620P00108000 | 2024-06-28 9:30AM EDT | 2025-06-20 | 13.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA250919P00108000 | 2024-06-27 10:19AM EDT | 2025-09-19 | 15.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00108000 | 2024-06-24 1:49PM EDT | 2025-12-19 | 19.29 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| NVDA260116P00108000 | 2024-06-24 11:38AM EDT | 2026-01-16 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618P00108000 | 2024-06-21 10:20AM EDT | 2026-06-18 | 20.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA261218P00108000 | 2024-06-27 1:03PM EDT | 2026-12-18 | 22.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
