La bourse ferme dans 5 h 52 min
CAC 40
7 570,03 +90,63 (+1,21 %) Euro Stoxx 50
4 928,90 +34,88 (+0,71 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0767 +0,0051 (+0,47 %) Gold future
2 338,70 -0,90 (-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:111.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00111000 | 2024-06-28 3:01PM EDT | 2024-07-05 | 13.50 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| NVDA240712C00111000 | 2024-06-28 3:53PM EDT | 2024-07-12 | 14.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240719C00111000 | 2024-06-28 3:30PM EDT | 2024-07-19 | 14.39 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NVDA240726C00111000 | 2024-06-28 12:34PM EDT | 2024-07-26 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240802C00111000 | 2024-06-28 3:46PM EDT | 2024-08-02 | 16.10 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| NVDA240816C00111000 | 2024-06-28 12:02PM EDT | 2024-08-16 | 18.65 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA240920C00111000 | 2024-06-28 3:54PM EDT | 2024-09-20 | 20.75 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| NVDA241018C00111000 | 2024-06-26 2:57PM EDT | 2024-10-18 | 22.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA241115C00111000 | 2024-06-27 10:40AM EDT | 2024-11-15 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00111000 | 2024-06-28 11:02AM EDT | 2024-12-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00111000 | 2024-06-28 2:57PM EDT | 2025-01-17 | 27.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00111000 | 2024-06-28 9:47AM EDT | 2025-02-21 | 29.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250620C00111000 | 2024-06-26 3:46PM EDT | 2025-06-20 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00111000 | 2024-06-26 11:22AM EDT | 2025-12-19 | 40.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260116C00111000 | 2024-06-25 3:55PM EDT | 2026-01-16 | 42.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA260618C00111000 | 2024-06-20 11:02AM EDT | 2026-06-18 | 57.73 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA261218C00111000 | 2024-06-27 3:36PM EDT | 2026-12-18 | 49.25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00111000 | 2024-06-28 3:57PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,511 | 0 | 25.00% |
| NVDA240712P00111000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3,359 | 0 | 12.50% |
| NVDA240719P00111000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3,699 | 0 | 12.50% |
| NVDA240726P00111000 | 2024-06-28 3:35PM EDT | 2024-07-26 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,160 | 0 | 12.50% |
| NVDA240802P00111000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 2.35 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 6.25% |
| NVDA240809P00111000 | 2024-06-28 3:53PM EDT | 2024-08-09 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1,063 | 0 | 6.25% |
| NVDA240816P00111000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2,066 | 0 | 6.25% |
| NVDA240920P00111000 | 2024-06-28 3:46PM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| NVDA241018P00111000 | 2024-06-28 3:49PM EDT | 2024-10-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA241115P00111000 | 2024-06-28 3:33PM EDT | 2024-11-15 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA241220P00111000 | 2024-06-28 1:46PM EDT | 2024-12-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA250117P00111000 | 2024-06-27 3:54PM EDT | 2025-01-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2,298 | 0 | 3.13% |
| NVDA250221P00111000 | 2024-06-27 3:04PM EDT | 2025-02-21 | 11.80 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 3.13% |
| NVDA250620P00111000 | 2024-06-28 12:25PM EDT | 2025-06-20 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA251219P00111000 | 2024-06-27 10:43AM EDT | 2025-12-19 | 18.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NVDA260116P00111000 | 2024-06-21 2:53PM EDT | 2026-01-16 | 19.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NVDA260618P00111000 | 2024-06-10 1:39PM EDT | 2026-06-18 | 20.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NVDA261218P00111000 | 2024-06-25 1:11PM EDT | 2026-12-18 | 24.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
