La bourse ferme dans 5 h 42 min
CAC 40
7 574,88 +95,48 (+1,28 %) Euro Stoxx 50
4 930,93 +36,91 (+0,75 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0760 +0,0044 (+0,41 %) Gold future
2 337,40 -2,20 (-0,09 %) Bitcoin EUR
58 390,21 +1 240,98 (+2,17 %)
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:112.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00112000 | 2024-06-28 3:50PM EDT | 2024-07-05 | 12.68 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| NVDA240712C00112000 | 2024-06-28 3:33PM EDT | 2024-07-12 | 12.05 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| NVDA240719C00112000 | 2024-06-28 3:53PM EDT | 2024-07-19 | 13.95 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| NVDA240726C00112000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 14.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240802C00112000 | 2024-06-28 1:45PM EDT | 2024-08-02 | 14.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240809C00112000 | 2024-06-28 12:52PM EDT | 2024-08-09 | 15.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240816C00112000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 16.35 | 0.00 | 0.00 | 0.00 | - | 5,272 | 0 | 0.00% |
| NVDA240920C00112000 | 2024-06-28 3:20PM EDT | 2024-09-20 | 20.12 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA241018C00112000 | 2024-06-28 10:41AM EDT | 2024-10-18 | 22.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00112000 | 2024-06-28 2:53PM EDT | 2024-11-15 | 23.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241220C00112000 | 2024-06-28 2:45PM EDT | 2024-12-20 | 25.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00112000 | 2024-06-28 2:37PM EDT | 2025-01-17 | 26.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00112000 | 2024-06-28 11:37AM EDT | 2025-02-21 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00112000 | 2024-06-28 3:56PM EDT | 2025-03-21 | 29.22 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| NVDA250620C00112000 | 2024-06-28 10:21AM EDT | 2025-06-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| NVDA250919C00112000 | 2024-06-27 11:04AM EDT | 2025-09-19 | 36.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00112000 | 2024-06-28 10:20AM EDT | 2025-12-19 | 41.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00112000 | 2024-06-28 3:42PM EDT | 2026-01-16 | 39.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA260618C00112000 | 2024-06-26 9:38AM EDT | 2026-06-18 | 46.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA261218C00112000 | 2024-06-26 3:31PM EDT | 2026-12-18 | 49.28 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00112000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,849 | 0 | 25.00% |
| NVDA240712P00112000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 0.73 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 12.50% |
| NVDA240719P00112000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3,493 | 0 | 12.50% |
| NVDA240726P00112000 | 2024-06-28 3:52PM EDT | 2024-07-26 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4,775 | 0 | 6.25% |
| NVDA240802P00112000 | 2024-06-28 3:54PM EDT | 2024-08-02 | 2.42 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| NVDA240809P00112000 | 2024-06-28 3:44PM EDT | 2024-08-09 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 6.25% |
| NVDA240816P00112000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,192 | 0 | 6.25% |
| NVDA240920P00112000 | 2024-06-28 3:34PM EDT | 2024-09-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NVDA241018P00112000 | 2024-06-28 11:30AM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| NVDA241115P00112000 | 2024-06-28 10:43AM EDT | 2024-11-15 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA241220P00112000 | 2024-06-28 3:18PM EDT | 2024-12-20 | 10.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA250117P00112000 | 2024-06-28 3:11PM EDT | 2025-01-17 | 11.11 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| NVDA250221P00112000 | 2024-06-28 12:10PM EDT | 2025-02-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250321P00112000 | 2024-06-28 1:40PM EDT | 2025-03-21 | 13.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| NVDA250620P00112000 | 2024-06-28 12:08PM EDT | 2025-06-20 | 14.85 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 3.13% |
| NVDA250919P00112000 | 2024-06-25 10:12AM EDT | 2025-09-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NVDA251219P00112000 | 2024-06-28 12:18PM EDT | 2025-12-19 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260116P00112000 | 2024-06-28 11:46AM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA260618P00112000 | 2024-06-20 12:52PM EDT | 2026-06-18 | 20.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA261218P00112000 | 2024-06-21 11:45AM EDT | 2026-12-18 | 24.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
