La bourse ferme dans 6 h 24 min
CAC 40
7 591,16 +111,76 (+1,49 %) Euro Stoxx 50
4 941,53 +47,51 (+0,97 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0768 +0,0052 (+0,48 %) Gold future
2 335,50 -4,10 (-0,18 %) Bitcoin EUR
58 417,02 +1 397,22 (+2,45 %)
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:114.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00114000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 10.15 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| NVDA240712C00114000 | 2024-06-28 3:31PM EDT | 2024-07-12 | 10.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA240719C00114000 | 2024-06-28 3:53PM EDT | 2024-07-19 | 12.35 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| NVDA240726C00114000 | 2024-06-28 3:30PM EDT | 2024-07-26 | 12.72 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240802C00114000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 13.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA240809C00114000 | 2024-06-28 3:00PM EDT | 2024-08-09 | 14.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240816C00114000 | 2024-06-28 3:47PM EDT | 2024-08-16 | 15.26 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA240920C00114000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 18.41 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| NVDA241018C00114000 | 2024-06-28 2:07PM EDT | 2024-10-18 | 20.55 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| NVDA241115C00114000 | 2024-06-28 1:38PM EDT | 2024-11-15 | 22.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220C00114000 | 2024-06-27 3:39PM EDT | 2024-12-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250117C00114000 | 2024-06-28 9:46AM EDT | 2025-01-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250221C00114000 | 2024-06-26 10:15AM EDT | 2025-02-21 | 30.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321C00114000 | 2024-06-28 1:49PM EDT | 2025-03-21 | 28.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250620C00114000 | 2024-06-28 3:30PM EDT | 2025-06-20 | 31.89 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA250919C00114000 | 2024-06-27 1:47PM EDT | 2025-09-19 | 36.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA251219C00114000 | 2024-06-28 10:32AM EDT | 2025-12-19 | 40.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA260116C00114000 | 2024-06-28 1:35PM EDT | 2026-01-16 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00114000 | 2024-06-25 10:12AM EDT | 2026-06-18 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00114000 | 2024-06-28 3:46PM EDT | 2026-12-18 | 47.87 | 0.00 | 0.00 | 0.00 | - | 101 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00114000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4,915 | 0 | 12.50% |
| NVDA240712P00114000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2,670 | 0 | 12.50% |
| NVDA240719P00114000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6,454 | 0 | 6.25% |
| NVDA240726P00114000 | 2024-06-28 3:58PM EDT | 2024-07-26 | 2.44 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| NVDA240802P00114000 | 2024-06-28 1:03PM EDT | 2024-08-02 | 3.25 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| NVDA240809P00114000 | 2024-06-28 3:46PM EDT | 2024-08-09 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,016 | 0 | 6.25% |
| NVDA240816P00114000 | 2024-06-28 3:27PM EDT | 2024-08-16 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1,226 | 0 | 6.25% |
| NVDA240920P00114000 | 2024-06-28 3:23PM EDT | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1,723 | 0 | 3.13% |
| NVDA241018P00114000 | 2024-06-28 3:11PM EDT | 2024-10-18 | 8.34 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| NVDA241115P00114000 | 2024-06-27 12:14PM EDT | 2024-11-15 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA241220P00114000 | 2024-06-28 3:05PM EDT | 2024-12-20 | 11.14 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| NVDA250117P00114000 | 2024-06-28 3:31PM EDT | 2025-01-17 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250221P00114000 | 2024-06-28 1:12PM EDT | 2025-02-21 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250321P00114000 | 2024-06-28 1:34PM EDT | 2025-03-21 | 13.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| NVDA250620P00114000 | 2024-06-28 11:43AM EDT | 2025-06-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| NVDA250919P00114000 | 2024-06-28 3:21PM EDT | 2025-09-19 | 18.35 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| NVDA251219P00114000 | 2024-06-27 2:18PM EDT | 2025-12-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260116P00114000 | 2024-06-27 1:21PM EDT | 2026-01-16 | 20.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA260618P00114000 | 2024-06-18 12:47PM EDT | 2026-06-18 | 20.80 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 1.56% |
| NVDA261218P00114000 | 2024-06-25 2:27PM EDT | 2026-12-18 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
