La bourse ferme dans 5 h 14 min
CAC 40
7 590,99 +111,59 (+1,49 %) Euro Stoxx 50
4 938,05 +44,03 (+0,90 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0752 +0,0036 (+0,33 %) Gold future
2 338,20 -1,40 (-0,06 %) Bitcoin EUR
58 459,02 +1 256,44 (+2,20 %)
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:119.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00119000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 0.00% |
| NVDA240712C00119000 | 2024-06-28 3:45PM EDT | 2024-07-12 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1,758 | 0 | 0.00% |
| NVDA240719C00119000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 8.40 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| NVDA240726C00119000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 9.31 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| NVDA240802C00119000 | 2024-06-28 2:52PM EDT | 2024-08-02 | 10.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240809C00119000 | 2024-06-28 3:59PM EDT | 2024-08-09 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816C00119000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 11.84 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| NVDA240920C00119000 | 2024-06-28 3:40PM EDT | 2024-09-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA241018C00119000 | 2024-06-28 2:03PM EDT | 2024-10-18 | 17.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA241115C00119000 | 2024-06-28 1:17PM EDT | 2024-11-15 | 19.30 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| NVDA241220C00119000 | 2024-06-28 3:30PM EDT | 2024-12-20 | 21.43 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| NVDA250117C00119000 | 2024-06-28 3:19PM EDT | 2025-01-17 | 23.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA250221C00119000 | 2024-06-28 10:41AM EDT | 2025-02-21 | 25.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250620C00119000 | 2024-06-28 3:49PM EDT | 2025-06-20 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1,018 | 0 | 0.00% |
| NVDA251219C00119000 | 2024-06-28 9:50AM EDT | 2025-12-19 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00119000 | 2024-06-28 10:18AM EDT | 2026-01-16 | 38.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA260618C00119000 | 2024-06-27 1:35PM EDT | 2026-06-18 | 42.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00119000 | 2024-06-26 2:18PM EDT | 2026-12-18 | 46.05 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00119000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7,477 | 0 | 6.25% |
| NVDA240712P00119000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 2.30 | 0.00 | 0.00 | 0.00 | - | 684 | 0 | 6.25% |
| NVDA240719P00119000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,372 | 0 | 3.13% |
| NVDA240726P00119000 | 2024-06-28 3:30PM EDT | 2024-07-26 | 4.00 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| NVDA240802P00119000 | 2024-06-28 3:52PM EDT | 2024-08-02 | 4.54 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 3.13% |
| NVDA240809P00119000 | 2024-06-28 2:37PM EDT | 2024-08-09 | 5.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| NVDA240816P00119000 | 2024-06-28 3:43PM EDT | 2024-08-16 | 6.11 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| NVDA240920P00119000 | 2024-06-28 2:19PM EDT | 2024-09-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| NVDA241018P00119000 | 2024-06-28 3:57PM EDT | 2024-10-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| NVDA241115P00119000 | 2024-06-28 3:28PM EDT | 2024-11-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| NVDA241220P00119000 | 2024-06-28 3:41PM EDT | 2024-12-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NVDA250117P00119000 | 2024-06-28 12:42PM EDT | 2025-01-17 | 14.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250221P00119000 | 2024-06-27 12:26PM EDT | 2025-02-21 | 15.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA250620P00119000 | 2024-06-28 12:26PM EDT | 2025-06-20 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA251219P00119000 | 2024-06-28 10:08AM EDT | 2025-12-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA260116P00119000 | 2024-06-28 10:16AM EDT | 2026-01-16 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA260618P00119000 | 2024-06-17 10:12AM EDT | 2026-06-18 | 23.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NVDA261218P00119000 | 2024-06-27 9:52AM EDT | 2026-12-18 | 28.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
