La bourse ferme dans 5 h 37 min
CAC 40
7 584,65 +105,25 (+1,41 %) Euro Stoxx 50
4 934,74 +40,72 (+0,83 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0762 +0,0046 (+0,43 %) Gold future
2 336,70 -2,90 (-0,12 %) Bitcoin EUR
58 449,64 +1 361,11 (+2,38 %)
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:113.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00113000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 11.09 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| NVDA240712C00113000 | 2024-06-28 3:21PM EDT | 2024-07-12 | 12.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA240719C00113000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1,568 | 0 | 0.00% |
| NVDA240726C00113000 | 2024-06-28 1:02PM EDT | 2024-07-26 | 13.30 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| NVDA240802C00113000 | 2024-06-28 12:36PM EDT | 2024-08-02 | 14.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240809C00113000 | 2024-06-28 10:03AM EDT | 2024-08-09 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00113000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 15.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240920C00113000 | 2024-06-28 3:35PM EDT | 2024-09-20 | 18.89 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| NVDA241018C00113000 | 2024-06-26 10:47AM EDT | 2024-10-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00113000 | 2024-06-27 3:18PM EDT | 2024-11-15 | 23.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241220C00113000 | 2024-06-28 3:22PM EDT | 2024-12-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 0.00% |
| NVDA250117C00113000 | 2024-06-27 3:50PM EDT | 2025-01-17 | 25.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA250221C00113000 | 2024-06-24 3:38PM EDT | 2025-02-21 | 25.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620C00113000 | 2024-06-28 2:03PM EDT | 2025-06-20 | 32.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00113000 | 2024-06-21 11:16AM EDT | 2025-12-19 | 42.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260116C00113000 | 2024-06-27 11:19AM EDT | 2026-01-16 | 39.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260618C00113000 | 2024-06-21 1:40PM EDT | 2026-06-18 | 46.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00113000 | 2024-06-28 3:15PM EDT | 2026-12-18 | 48.30 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00113000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5,181 | 0 | 12.50% |
| NVDA240712P00113000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,248 | 0 | 12.50% |
| NVDA240719P00113000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 1.61 | 0.00 | 0.00 | 0.00 | - | 5,757 | 0 | 12.50% |
| NVDA240726P00113000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 2.24 | 0.00 | 0.00 | 0.00 | - | 4,987 | 0 | 6.25% |
| NVDA240802P00113000 | 2024-06-28 12:47PM EDT | 2024-08-02 | 2.96 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| NVDA240809P00113000 | 2024-06-28 3:49PM EDT | 2024-08-09 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1,041 | 0 | 6.25% |
| NVDA240816P00113000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2,131 | 0 | 6.25% |
| NVDA240920P00113000 | 2024-06-28 3:55PM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1,537 | 0 | 3.13% |
| NVDA241018P00113000 | 2024-06-28 10:22AM EDT | 2024-10-18 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA241115P00113000 | 2024-06-27 12:40PM EDT | 2024-11-15 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA241220P00113000 | 2024-06-28 1:22PM EDT | 2024-12-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NVDA250117P00113000 | 2024-06-27 12:30PM EDT | 2025-01-17 | 11.61 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 3.13% |
| NVDA250221P00113000 | 2024-06-28 9:45AM EDT | 2025-02-21 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250620P00113000 | 2024-06-28 10:49AM EDT | 2025-06-20 | 15.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NVDA251219P00113000 | 2024-06-27 3:27PM EDT | 2025-12-19 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260116P00113000 | 2024-06-21 9:36AM EDT | 2026-01-16 | 19.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260618P00113000 | 2024-06-13 3:57PM EDT | 2026-06-18 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA261218P00113000 | 2024-06-25 3:03PM EDT | 2026-12-18 | 25.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
