La bourse ferme dans 5 h 25 min
CAC 40
7 566,63 +87,23 (+1,17 %) Euro Stoxx 50
4 925,59 +31,57 (+0,65 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0757 +0,0041 (+0,39 %) Gold future
2 336,70 -2,90 (-0,12 %) Bitcoin EUR
58 423,46 +1 298,41 (+2,27 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00110000 | 2024-06-28 3:52PM EDT | 2024-07-05 | 14.73 | 0.00 | 0.00 | 0.00 | - | 3,195 | 0 | 0.00% |
| NVDA240712C00110000 | 2024-06-28 3:54PM EDT | 2024-07-12 | 15.05 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 0.00% |
| NVDA240719C00110000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2,313 | 0 | 0.00% |
| NVDA240726C00110000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 15.73 | 0.00 | 0.00 | 0.00 | - | 2,643 | 0 | 0.00% |
| NVDA240802C00110000 | 2024-06-28 3:50PM EDT | 2024-08-02 | 16.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| NVDA240809C00110000 | 2024-06-28 12:52PM EDT | 2024-08-09 | 16.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240816C00110000 | 2024-06-28 3:57PM EDT | 2024-08-16 | 17.65 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 0.00% |
| NVDA240920C00110000 | 2024-06-28 3:56PM EDT | 2024-09-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 0.00% |
| NVDA241018C00110000 | 2024-06-28 3:32PM EDT | 2024-10-18 | 22.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA241115C00110000 | 2024-06-28 3:31PM EDT | 2024-11-15 | 24.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA241220C00110000 | 2024-06-28 3:46PM EDT | 2024-12-20 | 26.64 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| NVDA250117C00110000 | 2024-06-28 3:49PM EDT | 2025-01-17 | 27.90 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 0.00% |
| NVDA250221C00110000 | 2024-06-28 10:16AM EDT | 2025-02-21 | 31.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250321C00110000 | 2024-06-28 3:57PM EDT | 2025-03-21 | 30.40 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| NVDA250620C00110000 | 2024-06-28 3:30PM EDT | 2025-06-20 | 33.70 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| NVDA250919C00110000 | 2024-06-28 1:19PM EDT | 2025-09-19 | 37.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA251219C00110000 | 2024-06-28 12:34PM EDT | 2025-12-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260116C00110000 | 2024-06-28 3:54PM EDT | 2026-01-16 | 41.05 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| NVDA260618C00110000 | 2024-06-28 10:25AM EDT | 2026-06-18 | 47.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00110000 | 2024-06-28 3:46PM EDT | 2026-12-18 | 49.47 | 0.00 | 0.00 | 0.00 | - | 125 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00110000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16,256 | 0 | 25.00% |
| NVDA240712P00110000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12,024 | 0 | 12.50% |
| NVDA240719P00110000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 1.04 | 0.00 | 0.00 | 0.00 | - | 7,497 | 0 | 12.50% |
| NVDA240726P00110000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1,068 | 0 | 12.50% |
| NVDA240802P00110000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 2.10 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 6.25% |
| NVDA240809P00110000 | 2024-06-28 3:55PM EDT | 2024-08-09 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1,490 | 0 | 6.25% |
| NVDA240816P00110000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 3.08 | 0.00 | 0.00 | 0.00 | - | 5,389 | 0 | 6.25% |
| NVDA240920P00110000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 6.25% |
| NVDA241018P00110000 | 2024-06-28 3:45PM EDT | 2024-10-18 | 6.85 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 6.25% |
| NVDA241115P00110000 | 2024-06-28 3:46PM EDT | 2024-11-15 | 8.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| NVDA241220P00110000 | 2024-06-28 3:33PM EDT | 2024-12-20 | 9.86 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| NVDA250117P00110000 | 2024-06-28 3:58PM EDT | 2025-01-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 3.13% |
| NVDA250221P00110000 | 2024-06-28 11:02AM EDT | 2025-02-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA250321P00110000 | 2024-06-28 1:36PM EDT | 2025-03-21 | 12.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| NVDA250620P00110000 | 2024-06-28 3:47PM EDT | 2025-06-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2,023 | 0 | 3.13% |
| NVDA250919P00110000 | 2024-06-28 3:40PM EDT | 2025-09-19 | 16.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| NVDA251219P00110000 | 2024-06-28 3:42PM EDT | 2025-12-19 | 18.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| NVDA260116P00110000 | 2024-06-28 3:58PM EDT | 2026-01-16 | 18.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA260618P00110000 | 2024-06-28 1:49PM EDT | 2026-06-18 | 21.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NVDA261218P00110000 | 2024-06-28 3:46PM EDT | 2026-12-18 | 23.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
