La bourse ferme dans 5 h 37 min
CAC 40
7 584,65 +105,25 (+1,41 %) Euro Stoxx 50
4 934,74 +40,72 (+0,83 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0762 +0,0046 (+0,43 %) Gold future
2 336,70 -2,90 (-0,12 %) Bitcoin EUR
58 449,64 +1 361,11 (+2,38 %)
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:122.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00122000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8,231 | 0 | 0.00% |
| NVDA240712C00122000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4,359 | 0 | 0.00% |
| NVDA240719C00122000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2,833 | 0 | 0.00% |
| NVDA240726C00122000 | 2024-06-28 3:56PM EDT | 2024-07-26 | 7.75 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| NVDA240802C00122000 | 2024-06-28 3:58PM EDT | 2024-08-02 | 8.65 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| NVDA240809C00122000 | 2024-06-28 3:40PM EDT | 2024-08-09 | 9.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240816C00122000 | 2024-06-28 3:43PM EDT | 2024-08-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 0.00% |
| NVDA240920C00122000 | 2024-06-28 3:54PM EDT | 2024-09-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| NVDA241018C00122000 | 2024-06-28 3:37PM EDT | 2024-10-18 | 15.90 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NVDA241115C00122000 | 2024-06-28 3:52PM EDT | 2024-11-15 | 18.33 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| NVDA241220C00122000 | 2024-06-28 3:35PM EDT | 2024-12-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| NVDA250117C00122000 | 2024-06-28 3:55PM EDT | 2025-01-17 | 21.60 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| NVDA250221C00122000 | 2024-06-27 10:54AM EDT | 2025-02-21 | 23.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00122000 | 2024-06-28 3:59PM EDT | 2025-03-21 | 24.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA250620C00122000 | 2024-06-28 10:25AM EDT | 2025-06-20 | 30.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250919C00122000 | 2024-06-28 12:55PM EDT | 2025-09-19 | 31.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA251219C00122000 | 2024-06-28 1:39PM EDT | 2025-12-19 | 34.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA260116C00122000 | 2024-06-28 2:22PM EDT | 2026-01-16 | 35.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA260618C00122000 | 2024-06-28 10:14AM EDT | 2026-06-18 | 42.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA261218C00122000 | 2024-06-28 3:31PM EDT | 2026-12-18 | 44.25 | 0.00 | 0.00 | 0.00 | - | 69 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00122000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 2.09 | 0.00 | 0.00 | 0.00 | - | 29,188 | 0 | 3.13% |
| NVDA240712P00122000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,985 | 0 | 1.56% |
| NVDA240719P00122000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2,889 | 0 | 1.56% |
| NVDA240726P00122000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,254 | 0 | 1.56% |
| NVDA240802P00122000 | 2024-06-28 3:31PM EDT | 2024-08-02 | 6.45 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 1.56% |
| NVDA240809P00122000 | 2024-06-28 1:52PM EDT | 2024-08-09 | 6.63 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| NVDA240816P00122000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1,323 | 0 | 0.78% |
| NVDA240920P00122000 | 2024-06-28 3:45PM EDT | 2024-09-20 | 10.84 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.78% |
| NVDA241018P00122000 | 2024-06-28 3:49PM EDT | 2024-10-18 | 11.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| NVDA241115P00122000 | 2024-06-27 9:36AM EDT | 2024-11-15 | 13.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| NVDA241220P00122000 | 2024-06-28 3:51PM EDT | 2024-12-20 | 14.87 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| NVDA250117P00122000 | 2024-06-28 3:33PM EDT | 2025-01-17 | 16.35 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.39% |
| NVDA250221P00122000 | 2024-06-27 10:27AM EDT | 2025-02-21 | 17.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NVDA250321P00122000 | 2024-06-28 1:33PM EDT | 2025-03-21 | 17.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| NVDA250620P00122000 | 2024-06-28 11:40AM EDT | 2025-06-20 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NVDA250919P00122000 | 2024-06-28 11:59AM EDT | 2025-09-19 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NVDA251219P00122000 | 2024-06-25 3:47PM EDT | 2025-12-19 | 24.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NVDA260116P00122000 | 2024-06-20 3:00PM EDT | 2026-01-16 | 23.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| NVDA260618P00122000 | 2024-06-24 9:50AM EDT | 2026-06-18 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NVDA261218P00122000 | 2024-06-28 10:19AM EDT | 2026-12-18 | 29.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
