La bourse ferme dans 5 h 23 min
CAC 40
7 572,91 +93,51 (+1,25 %) Euro Stoxx 50
4 928,93 +34,91 (+0,71 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0755 +0,0039 (+0,37 %) Gold future
2 336,50 -3,10 (-0,13 %) Bitcoin EUR
58 466,60 +1 324,33 (+2,32 %)
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:121.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00121000 | 2024-06-28 3:57PM EDT | 2024-07-05 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9,376 | 0 | 0.00% |
| NVDA240712C00121000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3,731 | 0 | 0.00% |
| NVDA240719C00121000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 7.07 | 0.00 | 0.00 | 0.00 | - | 5,440 | 0 | 0.00% |
| NVDA240726C00121000 | 2024-06-28 3:55PM EDT | 2024-07-26 | 8.60 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 0.00% |
| NVDA240802C00121000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 9.02 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| NVDA240809C00121000 | 2024-06-28 3:30PM EDT | 2024-08-09 | 9.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240816C00121000 | 2024-06-28 3:36PM EDT | 2024-08-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 0.00% |
| NVDA240920C00121000 | 2024-06-28 3:48PM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| NVDA241115C00121000 | 2024-06-28 1:15PM EDT | 2024-11-15 | 18.35 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA241220C00121000 | 2024-06-28 3:34PM EDT | 2024-12-20 | 20.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA250117C00121000 | 2024-06-28 3:58PM EDT | 2025-01-17 | 21.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA250221C00121000 | 2024-06-28 9:58AM EDT | 2025-02-21 | 25.18 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NVDA250620C00121000 | 2024-06-28 3:39PM EDT | 2025-06-20 | 28.62 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| NVDA251219C00121000 | 2024-06-28 2:26PM EDT | 2025-12-19 | 35.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA260116C00121000 | 2024-06-28 10:21AM EDT | 2026-01-16 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00121000 | 2024-06-26 12:04PM EDT | 2026-06-18 | 41.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA261218C00121000 | 2024-06-28 12:37PM EDT | 2026-12-18 | 44.83 | 0.00 | 0.00 | 0.00 | - | 15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00121000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 1.71 | 0.00 | 0.00 | 0.00 | - | 25,591 | 0 | 6.25% |
| NVDA240712P00121000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4,528 | 0 | 3.13% |
| NVDA240719P00121000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 4.06 | 0.00 | 0.00 | 0.00 | - | 3,866 | 0 | 3.13% |
| NVDA240726P00121000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 5.00 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 1.56% |
| NVDA240802P00121000 | 2024-06-28 3:56PM EDT | 2024-08-02 | 5.60 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 1.56% |
| NVDA240809P00121000 | 2024-06-28 3:31PM EDT | 2024-08-09 | 6.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA240816P00121000 | 2024-06-28 3:37PM EDT | 2024-08-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8,395 | 0 | 1.56% |
| NVDA240920P00121000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 1.56% |
| NVDA241115P00121000 | 2024-06-27 3:49PM EDT | 2024-11-15 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NVDA241220P00121000 | 2024-06-28 3:40PM EDT | 2024-12-20 | 14.62 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| NVDA250117P00121000 | 2024-06-28 3:48PM EDT | 2025-01-17 | 15.30 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.78% |
| NVDA250221P00121000 | 2024-06-27 9:44AM EDT | 2025-02-21 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA250620P00121000 | 2024-06-27 9:56AM EDT | 2025-06-20 | 20.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NVDA251219P00121000 | 2024-06-26 3:56PM EDT | 2025-12-19 | 23.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.39% |
| NVDA260116P00121000 | 2024-06-28 12:32PM EDT | 2026-01-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NVDA260618P00121000 | 2024-06-13 10:03AM EDT | 2026-06-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| NVDA261218P00121000 | 2024-06-28 10:46AM EDT | 2026-12-18 | 29.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
