La bourse ferme dans 5 h 16 min
CAC 40
7 588,15 +108,75 (+1,45 %) Euro Stoxx 50
4 936,63 +42,61 (+0,87 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0753 +0,0037 (+0,34 %) Gold future
2 339,10 -0,50 (-0,02 %) Bitcoin EUR
58 480,58 +1 282,93 (+2,24 %)
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:116.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00116000 | 2024-06-28 3:55PM EDT | 2024-07-05 | 8.65 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 0.00% |
| NVDA240712C00116000 | 2024-06-28 3:50PM EDT | 2024-07-12 | 10.00 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| NVDA240719C00116000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 0.00% |
| NVDA240726C00116000 | 2024-06-28 3:52PM EDT | 2024-07-26 | 11.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NVDA240802C00116000 | 2024-06-28 12:38PM EDT | 2024-08-02 | 12.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NVDA240809C00116000 | 2024-06-28 12:06PM EDT | 2024-08-09 | 13.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00116000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 13.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA240920C00116000 | 2024-06-28 1:46PM EDT | 2024-09-20 | 17.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| NVDA241018C00116000 | 2024-06-28 2:58PM EDT | 2024-10-18 | 19.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241115C00116000 | 2024-06-28 10:12AM EDT | 2024-11-15 | 23.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241220C00116000 | 2024-06-28 3:00PM EDT | 2024-12-20 | 23.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA250117C00116000 | 2024-06-28 1:15PM EDT | 2025-01-17 | 24.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00116000 | 2024-06-28 1:47PM EDT | 2025-02-21 | 26.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250321C00116000 | 2024-06-28 2:36PM EDT | 2025-03-21 | 27.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620C00116000 | 2024-06-28 2:47PM EDT | 2025-06-20 | 31.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA250919C00116000 | 2024-06-28 3:40PM EDT | 2025-09-19 | 34.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA251219C00116000 | 2024-06-27 2:36PM EDT | 2025-12-19 | 38.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA260116C00116000 | 2024-06-25 3:31PM EDT | 2026-01-16 | 39.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618C00116000 | 2024-06-24 2:37PM EDT | 2026-06-18 | 39.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218C00116000 | 2024-06-28 12:38PM EDT | 2026-12-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00116000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7,271 | 0 | 12.50% |
| NVDA240712P00116000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2,109 | 0 | 6.25% |
| NVDA240719P00116000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2,247 | 0 | 6.25% |
| NVDA240726P00116000 | 2024-06-28 3:57PM EDT | 2024-07-26 | 3.06 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| NVDA240802P00116000 | 2024-06-28 3:42PM EDT | 2024-08-02 | 3.70 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 6.25% |
| NVDA240809P00116000 | 2024-06-28 3:30PM EDT | 2024-08-09 | 4.23 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NVDA240816P00116000 | 2024-06-28 3:35PM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 3.13% |
| NVDA240920P00116000 | 2024-06-28 3:26PM EDT | 2024-09-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 3.13% |
| NVDA241018P00116000 | 2024-06-28 3:38PM EDT | 2024-10-18 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA241115P00116000 | 2024-06-27 9:39AM EDT | 2024-11-15 | 10.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA241220P00116000 | 2024-06-28 2:59PM EDT | 2024-12-20 | 12.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NVDA250117P00116000 | 2024-06-28 12:33PM EDT | 2025-01-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NVDA250221P00116000 | 2024-06-25 2:07PM EDT | 2025-02-21 | 14.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| NVDA250321P00116000 | 2024-06-28 3:50PM EDT | 2025-03-21 | 14.80 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 1.56% |
| NVDA250620P00116000 | 2024-06-28 3:19PM EDT | 2025-06-20 | 17.22 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| NVDA250919P00116000 | 2024-06-28 12:14PM EDT | 2025-09-19 | 18.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA251219P00116000 | 2024-06-25 9:53AM EDT | 2025-12-19 | 22.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NVDA260116P00116000 | 2024-06-26 10:28AM EDT | 2026-01-16 | 21.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260618P00116000 | 2024-06-28 10:16AM EDT | 2026-06-18 | 23.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA261218P00116000 | 2024-06-28 10:19AM EDT | 2026-12-18 | 26.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
