La bourse ferme dans 5 h 16 min
CAC 40
7 588,19 +108,79 (+1,45 %) Euro Stoxx 50
4 936,77 +42,75 (+0,87 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0753 +0,0037 (+0,34 %) Gold future
2 339,20 -0,40 (-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:117.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00117000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 0.00% |
| NVDA240712C00117000 | 2024-06-28 3:53PM EDT | 2024-07-12 | 9.10 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| NVDA240719C00117000 | 2024-06-28 3:53PM EDT | 2024-07-19 | 10.15 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.00% |
| NVDA240726C00117000 | 2024-06-28 3:55PM EDT | 2024-07-26 | 11.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| NVDA240802C00117000 | 2024-06-28 3:50PM EDT | 2024-08-02 | 12.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA240816C00117000 | 2024-06-28 3:36PM EDT | 2024-08-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| NVDA240920C00117000 | 2024-06-28 3:25PM EDT | 2024-09-20 | 17.11 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| NVDA241018C00117000 | 2024-06-28 11:02AM EDT | 2024-10-18 | 19.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA241115C00117000 | 2024-06-28 1:28PM EDT | 2024-11-15 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00117000 | 2024-06-28 3:33PM EDT | 2024-12-20 | 21.98 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| NVDA250117C00117000 | 2024-06-28 1:02PM EDT | 2025-01-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00117000 | 2024-06-28 2:51PM EDT | 2025-02-21 | 25.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620C00117000 | 2024-06-28 10:19AM EDT | 2025-06-20 | 32.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00117000 | 2024-06-28 11:11AM EDT | 2025-12-19 | 37.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00117000 | 2024-06-26 3:14PM EDT | 2026-01-16 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00117000 | 2024-06-24 2:49PM EDT | 2026-06-18 | 39.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00117000 | 2024-06-26 11:01AM EDT | 2026-12-18 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00117000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13,565 | 0 | 12.50% |
| NVDA240712P00117000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2,226 | 0 | 6.25% |
| NVDA240719P00117000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2,584 | 0 | 6.25% |
| NVDA240726P00117000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 3.43 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 6.25% |
| NVDA240802P00117000 | 2024-06-28 3:53PM EDT | 2024-08-02 | 3.85 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| NVDA240809P00117000 | 2024-06-28 3:40PM EDT | 2024-08-09 | 4.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| NVDA240816P00117000 | 2024-06-28 3:43PM EDT | 2024-08-16 | 5.29 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| NVDA240920P00117000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| NVDA241018P00117000 | 2024-06-28 1:06PM EDT | 2024-10-18 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA241115P00117000 | 2024-06-28 12:39PM EDT | 2024-11-15 | 11.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NVDA241220P00117000 | 2024-06-28 3:50PM EDT | 2024-12-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NVDA250117P00117000 | 2024-06-28 11:41AM EDT | 2025-01-17 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA250221P00117000 | 2024-06-25 10:48AM EDT | 2025-02-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NVDA250620P00117000 | 2024-06-26 10:44AM EDT | 2025-06-20 | 17.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA251219P00117000 | 2024-06-24 10:33AM EDT | 2025-12-19 | 23.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA260116P00117000 | 2024-06-28 10:53AM EDT | 2026-01-16 | 21.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NVDA260618P00117000 | 2024-06-25 2:31PM EDT | 2026-06-18 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA261218P00117000 | 2024-06-25 12:31PM EDT | 2026-12-18 | 27.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
