La bourse ferme dans 5 h 43 min
CAC 40
7 573,55 +94,15 (+1,26 %) Euro Stoxx 50
4 930,24 +36,22 (+0,74 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0760 +0,0044 (+0,41 %) Gold future
2 337,70 -1,90 (-0,08 %) Bitcoin EUR
58 390,21 +1 240,98 (+2,17 %)
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:126.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00126000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 1.85 | 0.00 | 0.00 | 0.00 | - | 61,113 | 0 | 6.25% |
| NVDA240712C00126000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6,650 | 0 | 3.13% |
| NVDA240719C00126000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4,663 | 0 | 3.13% |
| NVDA240726C00126000 | 2024-06-28 3:58PM EDT | 2024-07-26 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1,822 | 0 | 1.56% |
| NVDA240802C00126000 | 2024-06-28 3:56PM EDT | 2024-08-02 | 6.70 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 1.56% |
| NVDA240809C00126000 | 2024-06-28 3:17PM EDT | 2024-08-09 | 7.62 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 1.56% |
| NVDA240816C00126000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 1.56% |
| NVDA240920C00126000 | 2024-06-28 3:55PM EDT | 2024-09-20 | 12.57 | 0.00 | 0.00 | 0.00 | - | 1,150 | 0 | 0.78% |
| NVDA241018C00126000 | 2024-06-28 3:59PM EDT | 2024-10-18 | 14.03 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.78% |
| NVDA241115C00126000 | 2024-06-28 3:33PM EDT | 2024-11-15 | 15.45 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.78% |
| NVDA241220C00126000 | 2024-06-28 2:49PM EDT | 2024-12-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.78% |
| NVDA250117C00126000 | 2024-06-28 3:54PM EDT | 2025-01-17 | 19.79 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.78% |
| NVDA250221C00126000 | 2024-06-28 3:32PM EDT | 2025-02-21 | 21.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| NVDA250321C00126000 | 2024-06-28 3:46PM EDT | 2025-03-21 | 22.91 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.78% |
| NVDA250620C00126000 | 2024-06-28 3:30PM EDT | 2025-06-20 | 26.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| NVDA250919C00126000 | 2024-06-28 1:11PM EDT | 2025-09-19 | 30.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| NVDA251219C00126000 | 2024-06-28 11:34AM EDT | 2025-12-19 | 34.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| NVDA260116C00126000 | 2024-06-28 12:16PM EDT | 2026-01-16 | 34.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| NVDA260618C00126000 | 2024-06-28 1:24PM EDT | 2026-06-18 | 38.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NVDA261218C00126000 | 2024-06-28 12:03PM EDT | 2026-12-18 | 44.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00126000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 4.17 | 0.00 | 0.00 | 0.00 | - | 26,259 | 0 | 0.00% |
| NVDA240712P00126000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1,818 | 0 | 0.00% |
| NVDA240719P00126000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 6.56 | 0.00 | 0.00 | 0.00 | - | 2,079 | 0 | 0.00% |
| NVDA240726P00126000 | 2024-06-28 3:42PM EDT | 2024-07-26 | 7.39 | 0.00 | 0.00 | 0.00 | - | 919 | 0 | 0.00% |
| NVDA240802P00126000 | 2024-06-28 3:47PM EDT | 2024-08-02 | 8.07 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NVDA240809P00126000 | 2024-06-28 3:22PM EDT | 2024-08-09 | 8.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA240816P00126000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.00% |
| NVDA240920P00126000 | 2024-06-28 3:40PM EDT | 2024-09-20 | 13.04 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 0.00% |
| NVDA241018P00126000 | 2024-06-28 3:13PM EDT | 2024-10-18 | 14.15 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| NVDA241115P00126000 | 2024-06-28 12:35PM EDT | 2024-11-15 | 15.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA241220P00126000 | 2024-06-28 2:50PM EDT | 2024-12-20 | 17.15 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| NVDA250117P00126000 | 2024-06-28 3:44PM EDT | 2025-01-17 | 17.93 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA250221P00126000 | 2024-06-28 11:59AM EDT | 2025-02-21 | 18.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250321P00126000 | 2024-06-28 1:07PM EDT | 2025-03-21 | 20.25 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| NVDA250620P00126000 | 2024-06-28 3:50PM EDT | 2025-06-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA250919P00126000 | 2024-06-28 1:44PM EDT | 2025-09-19 | 24.70 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| NVDA251219P00126000 | 2024-06-28 2:29PM EDT | 2025-12-19 | 26.66 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA260116P00126000 | 2024-06-28 10:29AM EDT | 2026-01-16 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P00126000 | 2024-06-25 1:18PM EDT | 2026-06-18 | 29.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA261218P00126000 | 2024-06-28 12:10PM EDT | 2026-12-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
