La bourse ferme dans 5 h 42 min
CAC 40
7 574,88 +95,48 (+1,28 %) Euro Stoxx 50
4 930,93 +36,91 (+0,75 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0760 +0,0044 (+0,41 %) Gold future
2 337,20 -2,40 (-0,10 %) 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:127.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00127000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 1.50 | 0.00 | 0.00 | 0.00 | - | 70,761 | 0 | 6.25% |
| NVDA240712C00127000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7,605 | 0 | 3.13% |
| NVDA240719C00127000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4,756 | 0 | 3.13% |
| NVDA240726C00127000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5,369 | 0 | 3.13% |
| NVDA240802C00127000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 6.15 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 3.13% |
| NVDA240809C00127000 | 2024-06-28 3:59PM EDT | 2024-08-09 | 6.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| NVDA240816C00127000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5,965 | 0 | 1.56% |
| NVDA240920C00127000 | 2024-06-28 3:57PM EDT | 2024-09-20 | 11.95 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 1.56% |
| NVDA241115C00127000 | 2024-06-28 3:50PM EDT | 2024-11-15 | 16.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| NVDA241220C00127000 | 2024-06-28 3:49PM EDT | 2024-12-20 | 18.05 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.78% |
| NVDA250117C00127000 | 2024-06-28 3:02PM EDT | 2025-01-17 | 19.35 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.78% |
| NVDA250221C00127000 | 2024-06-28 3:42PM EDT | 2025-02-21 | 21.18 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| NVDA250620C00127000 | 2024-06-28 11:01AM EDT | 2025-06-20 | 27.20 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.78% |
| NVDA251219C00127000 | 2024-06-28 10:30AM EDT | 2025-12-19 | 34.73 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| NVDA260116C00127000 | 2024-06-28 3:39PM EDT | 2026-01-16 | 33.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NVDA260618C00127000 | 2024-06-28 11:14AM EDT | 2026-06-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NVDA261218C00127000 | 2024-06-28 1:40PM EDT | 2026-12-18 | 42.91 | 0.00 | 0.00 | 0.00 | - | 19 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00127000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 4.90 | 0.00 | 0.00 | 0.00 | - | 17,424 | 0 | 0.00% |
| NVDA240712P00127000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1,464 | 0 | 0.00% |
| NVDA240719P00127000 | 2024-06-28 3:49PM EDT | 2024-07-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2,073 | 0 | 0.00% |
| NVDA240726P00127000 | 2024-06-28 3:46PM EDT | 2024-07-26 | 7.85 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| NVDA240802P00127000 | 2024-06-28 2:53PM EDT | 2024-08-02 | 8.50 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| NVDA240809P00127000 | 2024-06-28 3:05PM EDT | 2024-08-09 | 9.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240816P00127000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.00% |
| NVDA240920P00127000 | 2024-06-28 3:44PM EDT | 2024-09-20 | 13.45 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| NVDA241115P00127000 | 2024-06-28 10:20AM EDT | 2024-11-15 | 14.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241220P00127000 | 2024-06-28 10:56AM EDT | 2024-12-20 | 16.95 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| NVDA250117P00127000 | 2024-06-28 10:58AM EDT | 2025-01-17 | 17.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NVDA250221P00127000 | 2024-06-28 10:14AM EDT | 2025-02-21 | 18.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620P00127000 | 2024-06-28 3:50PM EDT | 2025-06-20 | 23.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219P00127000 | 2024-06-21 3:15PM EDT | 2025-12-19 | 27.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA260116P00127000 | 2024-06-28 10:13AM EDT | 2026-01-16 | 26.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P00127000 | 2024-06-10 11:38AM EDT | 2026-06-18 | 29.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218P00127000 | 2024-06-28 2:34PM EDT | 2026-12-18 | 32.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
