La bourse ferme dans 5 h 49 min
CAC 40
7 568,89 +89,49 (+1,20 %) Euro Stoxx 50
4 927,05 +33,03 (+0,67 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0763 +0,0047 (+0,44 %) Gold future
2 337,70 -1,90 (-0,08 %) Bitcoin EUR
58 375,94 +1 227,75 (+2,15 %)
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:124.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00124000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 2.70 | 0.00 | 0.00 | 0.00 | - | 46,121 | 0 | 0.78% |
| NVDA240712C00124000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 4.33 | 0.00 | 0.00 | 0.00 | - | 7,580 | 0 | 0.78% |
| NVDA240719C00124000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5,140 | 0 | 0.39% |
| NVDA240726C00124000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 6.59 | 0.00 | 0.00 | 0.00 | - | 1,481 | 0 | 0.39% |
| NVDA240802C00124000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1,286 | 0 | 0.39% |
| NVDA240809C00124000 | 2024-06-28 3:55PM EDT | 2024-08-09 | 8.60 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.39% |
| NVDA240816C00124000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1,619 | 0 | 0.39% |
| NVDA240920C00124000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 13.22 | 0.00 | 0.00 | 0.00 | - | 975 | 0 | 0.20% |
| NVDA241018C00124000 | 2024-06-28 3:58PM EDT | 2024-10-18 | 15.05 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.20% |
| NVDA241115C00124000 | 2024-06-28 3:46PM EDT | 2024-11-15 | 17.10 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 0.20% |
| NVDA241220C00124000 | 2024-06-28 3:51PM EDT | 2024-12-20 | 19.67 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.20% |
| NVDA250117C00124000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 20.25 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.20% |
| NVDA250221C00124000 | 2024-06-28 3:27PM EDT | 2025-02-21 | 22.50 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.20% |
| NVDA250321C00124000 | 2024-06-28 3:50PM EDT | 2025-03-21 | 24.00 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.10% |
| NVDA250620C00124000 | 2024-06-28 3:58PM EDT | 2025-06-20 | 27.15 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.10% |
| NVDA250919C00124000 | 2024-06-28 12:11PM EDT | 2025-09-19 | 31.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| NVDA251219C00124000 | 2024-06-28 2:37PM EDT | 2025-12-19 | 34.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| NVDA260116C00124000 | 2024-06-28 2:27PM EDT | 2026-01-16 | 34.79 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.10% |
| NVDA260618C00124000 | 2024-06-28 1:28PM EDT | 2026-06-18 | 39.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| NVDA261218C00124000 | 2024-06-28 3:55PM EDT | 2026-12-18 | 44.00 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00124000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 3.03 | 0.00 | 0.00 | 0.00 | - | 40,898 | 0 | 0.00% |
| NVDA240712P00124000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4,644 | 0 | 0.00% |
| NVDA240719P00124000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4,841 | 0 | 0.00% |
| NVDA240726P00124000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 6.60 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 0.00% |
| NVDA240802P00124000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 7.30 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| NVDA240809P00124000 | 2024-06-28 3:48PM EDT | 2024-08-09 | 7.58 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| NVDA240816P00124000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 8.67 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| NVDA240920P00124000 | 2024-06-28 3:54PM EDT | 2024-09-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2,685 | 0 | 0.00% |
| NVDA241018P00124000 | 2024-06-28 3:45PM EDT | 2024-10-18 | 13.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NVDA241115P00124000 | 2024-06-28 2:31PM EDT | 2024-11-15 | 14.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220P00124000 | 2024-06-28 3:50PM EDT | 2024-12-20 | 15.95 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| NVDA250117P00124000 | 2024-06-28 2:29PM EDT | 2025-01-17 | 16.99 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| NVDA250221P00124000 | 2024-06-27 11:51AM EDT | 2025-02-21 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P00124000 | 2024-06-28 3:54PM EDT | 2025-03-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| NVDA250620P00124000 | 2024-06-28 3:31PM EDT | 2025-06-20 | 21.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250919P00124000 | 2024-06-28 10:14AM EDT | 2025-09-19 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA251219P00124000 | 2024-06-28 10:03AM EDT | 2025-12-19 | 24.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116P00124000 | 2024-06-28 2:23PM EDT | 2026-01-16 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P00124000 | 2024-06-28 9:46AM EDT | 2026-06-18 | 28.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P00124000 | 2024-06-28 3:06PM EDT | 2026-12-18 | 31.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
