La bourse ferme dans 5 h 41 min
CAC 40
7 574,39 +94,99 (+1,27 %) Euro Stoxx 50
4 930,55 +36,53 (+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
58 428,07 +1 278,13 (+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:118.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00118000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 6.48 | 0.00 | 0.00 | 0.00 | - | 2,069 | 0 | 0.00% |
| NVDA240712C00118000 | 2024-06-28 3:56PM EDT | 2024-07-12 | 8.07 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| NVDA240719C00118000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1,216 | 0 | 0.00% |
| NVDA240726C00118000 | 2024-06-28 3:58PM EDT | 2024-07-26 | 10.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA240802C00118000 | 2024-06-28 3:44PM EDT | 2024-08-02 | 11.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NVDA240809C00118000 | 2024-06-28 3:35PM EDT | 2024-08-09 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00118000 | 2024-06-28 3:50PM EDT | 2024-08-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| NVDA240920C00118000 | 2024-06-28 3:49PM EDT | 2024-09-20 | 16.65 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 0.00% |
| NVDA241018C00118000 | 2024-06-28 3:48PM EDT | 2024-10-18 | 18.24 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| NVDA241115C00118000 | 2024-06-28 12:39PM EDT | 2024-11-15 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00118000 | 2024-06-28 3:33PM EDT | 2024-12-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA250117C00118000 | 2024-06-28 2:51PM EDT | 2025-01-17 | 23.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250221C00118000 | 2024-06-27 12:39PM EDT | 2025-02-21 | 25.80 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA250321C00118000 | 2024-06-27 3:20PM EDT | 2025-03-21 | 26.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA250620C00118000 | 2024-06-28 3:34PM EDT | 2025-06-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA250919C00118000 | 2024-06-27 11:44AM EDT | 2025-09-19 | 33.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA251219C00118000 | 2024-06-27 9:31AM EDT | 2025-12-19 | 37.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00118000 | 2024-06-28 10:42AM EDT | 2026-01-16 | 38.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA260618C00118000 | 2024-06-26 3:56PM EDT | 2026-06-18 | 43.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA261218C00118000 | 2024-06-28 9:37AM EDT | 2026-12-18 | 46.85 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00118000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10,718 | 0 | 12.50% |
| NVDA240712P00118000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2,566 | 0 | 6.25% |
| NVDA240719P00118000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2,917 | 0 | 6.25% |
| NVDA240726P00118000 | 2024-06-28 3:57PM EDT | 2024-07-26 | 3.70 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 3.13% |
| NVDA240802P00118000 | 2024-06-28 3:54PM EDT | 2024-08-02 | 4.30 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 3.13% |
| NVDA240809P00118000 | 2024-06-28 3:49PM EDT | 2024-08-09 | 4.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NVDA240816P00118000 | 2024-06-28 3:54PM EDT | 2024-08-16 | 5.59 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 3.13% |
| NVDA240920P00118000 | 2024-06-28 2:39PM EDT | 2024-09-20 | 8.81 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| NVDA241018P00118000 | 2024-06-28 3:08PM EDT | 2024-10-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 1.56% |
| NVDA241115P00118000 | 2024-06-28 3:15PM EDT | 2024-11-15 | 11.42 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| NVDA241220P00118000 | 2024-06-28 11:32AM EDT | 2024-12-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| NVDA250117P00118000 | 2024-06-27 12:34PM EDT | 2025-01-17 | 13.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NVDA250221P00118000 | 2024-06-28 3:37PM EDT | 2025-02-21 | 15.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NVDA250321P00118000 | 2024-06-28 1:12PM EDT | 2025-03-21 | 15.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| NVDA250620P00118000 | 2024-06-27 3:21PM EDT | 2025-06-20 | 18.38 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| NVDA250919P00118000 | 2024-06-27 1:55PM EDT | 2025-09-19 | 20.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| NVDA251219P00118000 | 2024-06-27 9:40AM EDT | 2025-12-19 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA260116P00118000 | 2024-06-26 9:50AM EDT | 2026-01-16 | 22.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA260618P00118000 | 2024-06-20 11:35AM EDT | 2026-06-18 | 22.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NVDA261218P00118000 | 2024-06-28 3:45PM EDT | 2026-12-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
