La bourse ferme dans 5 h 28 min
CAC 40
7 565,51 +86,11 (+1,15 %) Euro Stoxx 50
4 924,95 +30,93 (+0,63 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0757 +0,0041 (+0,39 %) Gold future
2 336,70 -2,90 (-0,12 %) Bitcoin EUR
58 419,77 +1 340,74 (+2,35 %)
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:123.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00123000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19,390 | 0 | 0.00% |
| NVDA240712C00123000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 4.78 | 0.00 | 0.00 | 0.00 | - | 9,275 | 0 | 0.00% |
| NVDA240719C00123000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2,009 | 0 | 0.00% |
| NVDA240726C00123000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 7.04 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 0.00% |
| NVDA240802C00123000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 8.00 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 0.00% |
| NVDA240809C00123000 | 2024-06-28 3:59PM EDT | 2024-08-09 | 8.75 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| NVDA240816C00123000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 0.00% |
| NVDA240920C00123000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 13.67 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.00% |
| NVDA241115C00123000 | 2024-06-28 3:59PM EDT | 2024-11-15 | 17.25 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NVDA241220C00123000 | 2024-06-28 3:59PM EDT | 2024-12-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| NVDA250117C00123000 | 2024-06-28 3:57PM EDT | 2025-01-17 | 20.81 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| NVDA250221C00123000 | 2024-06-28 2:31PM EDT | 2025-02-21 | 22.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250620C00123000 | 2024-06-28 3:43PM EDT | 2025-06-20 | 27.91 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| NVDA251219C00123000 | 2024-06-28 3:31PM EDT | 2025-12-19 | 33.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260116C00123000 | 2024-06-28 3:59PM EDT | 2026-01-16 | 34.84 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| NVDA260618C00123000 | 2024-06-28 1:50PM EDT | 2026-06-18 | 39.68 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA261218C00123000 | 2024-06-28 3:42PM EDT | 2026-12-18 | 44.35 | 0.00 | 0.00 | 0.00 | - | 23 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00123000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 2.53 | 0.00 | 0.00 | 0.00 | - | 52,055 | 0 | 1.56% |
| NVDA240712P00123000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 4.03 | 0.00 | 0.00 | 0.00 | - | 3,337 | 0 | 0.78% |
| NVDA240719P00123000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2,466 | 0 | 0.78% |
| NVDA240726P00123000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 6.00 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 0.39% |
| NVDA240802P00123000 | 2024-06-28 3:43PM EDT | 2024-08-02 | 6.50 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.39% |
| NVDA240809P00123000 | 2024-06-28 3:50PM EDT | 2024-08-09 | 6.98 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.39% |
| NVDA240816P00123000 | 2024-06-28 3:45PM EDT | 2024-08-16 | 7.95 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.39% |
| NVDA240920P00123000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 11.57 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.39% |
| NVDA241115P00123000 | 2024-06-28 3:53PM EDT | 2024-11-15 | 13.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.20% |
| NVDA241220P00123000 | 2024-06-28 2:31PM EDT | 2024-12-20 | 15.58 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.20% |
| NVDA250117P00123000 | 2024-06-28 2:29PM EDT | 2025-01-17 | 16.39 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.20% |
| NVDA250221P00123000 | 2024-06-26 3:01PM EDT | 2025-02-21 | 18.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| NVDA250620P00123000 | 2024-06-28 3:50PM EDT | 2025-06-20 | 20.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| NVDA251219P00123000 | 2024-06-28 10:10AM EDT | 2025-12-19 | 23.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
| NVDA260116P00123000 | 2024-06-27 12:37PM EDT | 2026-01-16 | 25.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| NVDA260618P00123000 | 2024-06-28 1:03PM EDT | 2026-06-18 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NVDA261218P00123000 | 2024-06-28 2:34PM EDT | 2026-12-18 | 30.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
