La bourse ferme dans 5 h 52 min
CAC 40
7 570,04 +90,64 (+1,21 %) Euro Stoxx 50
4 928,36 +34,34 (+0,70 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0767 +0,0051 (+0,47 %) Gold future
2 338,60 -1,00 (-0,04 %) Bitcoin EUR
58 397,25 +1 210,18 (+2,12 %)
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:109.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00109000 | 2024-06-28 3:25PM EDT | 2024-07-05 | 15.36 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA240712C00109000 | 2024-06-28 1:50PM EDT | 2024-07-12 | 15.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA240719C00109000 | 2024-06-28 3:55PM EDT | 2024-07-19 | 16.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240726C00109000 | 2024-06-28 3:32PM EDT | 2024-07-26 | 16.07 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA240802C00109000 | 2024-06-26 2:44PM EDT | 2024-08-02 | 17.55 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 0.00% |
| NVDA240816C00109000 | 2024-06-28 3:31PM EDT | 2024-08-16 | 18.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240920C00109000 | 2024-06-28 3:38PM EDT | 2024-09-20 | 21.70 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| NVDA241018C00109000 | 2024-06-26 11:10AM EDT | 2024-10-18 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00109000 | 2024-06-28 3:51PM EDT | 2024-11-15 | 25.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241220C00109000 | 2024-06-28 3:40PM EDT | 2024-12-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA250117C00109000 | 2024-06-28 11:15AM EDT | 2025-01-17 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00109000 | 2024-06-24 11:36AM EDT | 2025-02-21 | 28.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250620C00109000 | 2024-06-27 3:48PM EDT | 2025-06-20 | 34.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00109000 | 2024-06-26 11:33AM EDT | 2025-12-19 | 40.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA260116C00109000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 42.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA260618C00109000 | 2024-06-24 3:59PM EDT | 2026-06-18 | 41.85 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| NVDA261218C00109000 | 2024-06-28 10:47AM EDT | 2026-12-18 | 51.80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00109000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,237 | 0 | 25.00% |
| NVDA240712P00109000 | 2024-06-28 3:55PM EDT | 2024-07-12 | 0.36 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 12.50% |
| NVDA240719P00109000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,642 | 0 | 12.50% |
| NVDA240726P00109000 | 2024-06-28 3:55PM EDT | 2024-07-26 | 1.33 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| NVDA240802P00109000 | 2024-06-28 3:35PM EDT | 2024-08-02 | 1.94 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA240816P00109000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 2.76 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 6.25% |
| NVDA240920P00109000 | 2024-06-28 3:55PM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| NVDA241018P00109000 | 2024-06-28 3:49PM EDT | 2024-10-18 | 6.41 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| NVDA241115P00109000 | 2024-06-28 12:41PM EDT | 2024-11-15 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA241220P00109000 | 2024-06-28 10:16AM EDT | 2024-12-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA250117P00109000 | 2024-06-28 11:24AM EDT | 2025-01-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA250221P00109000 | 2024-06-27 3:55PM EDT | 2025-02-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| NVDA250620P00109000 | 2024-06-25 9:39AM EDT | 2025-06-20 | 16.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| NVDA251219P00109000 | 2024-06-24 10:54AM EDT | 2025-12-19 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116P00109000 | 2024-06-24 3:34PM EDT | 2026-01-16 | 20.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NVDA260618P00109000 | 2024-06-21 1:34PM EDT | 2026-06-18 | 21.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NVDA261218P00109000 | 2024-06-27 1:07PM EDT | 2026-12-18 | 23.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
