La bourse ferme dans 5 h 23 min
CAC 40
7 572,91 +93,51 (+1,25 %) Euro Stoxx 50
4 928,93 +34,91 (+0,71 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0755 +0,0039 (+0,37 %) Gold future
2 336,50 -3,10 (-0,13 %) Bitcoin EUR
58 466,60 +1 324,33 (+2,32 %)
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:128.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00128000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 1.21 | 0.00 | 0.00 | 0.00 | - | 45,195 | 0 | 6.25% |
| NVDA240712C00128000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3,837 | 0 | 6.25% |
| NVDA240719C00128000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5,274 | 0 | 3.13% |
| NVDA240726C00128000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 4.87 | 0.00 | 0.00 | 0.00 | - | 975 | 0 | 3.13% |
| NVDA240802C00128000 | 2024-06-28 3:56PM EDT | 2024-08-02 | 5.90 | 0.00 | 0.00 | 0.00 | - | 858 | 0 | 3.13% |
| NVDA240809C00128000 | 2024-06-28 2:55PM EDT | 2024-08-09 | 6.80 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| NVDA240816C00128000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1,142 | 0 | 3.13% |
| NVDA240920C00128000 | 2024-06-28 3:54PM EDT | 2024-09-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 1.56% |
| NVDA241018C00128000 | 2024-06-28 3:53PM EDT | 2024-10-18 | 13.58 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 1.56% |
| NVDA241115C00128000 | 2024-06-28 2:14PM EDT | 2024-11-15 | 15.50 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| NVDA241220C00128000 | 2024-06-28 3:32PM EDT | 2024-12-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| NVDA250117C00128000 | 2024-06-28 3:54PM EDT | 2025-01-17 | 18.99 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 1.56% |
| NVDA250221C00128000 | 2024-06-28 3:45PM EDT | 2025-02-21 | 20.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| NVDA250321C00128000 | 2024-06-28 10:32AM EDT | 2025-03-21 | 23.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NVDA250620C00128000 | 2024-06-27 10:18AM EDT | 2025-06-20 | 26.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| NVDA250919C00128000 | 2024-06-28 3:27PM EDT | 2025-09-19 | 29.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| NVDA251219C00128000 | 2024-06-28 1:42PM EDT | 2025-12-19 | 32.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NVDA260116C00128000 | 2024-06-27 1:39PM EDT | 2026-01-16 | 33.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NVDA260618C00128000 | 2024-06-27 9:30AM EDT | 2026-06-18 | 38.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NVDA261218C00128000 | 2024-06-28 12:30PM EDT | 2026-12-18 | 42.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00128000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 5.57 | 0.00 | 0.00 | 0.00 | - | 5,605 | 0 | 0.00% |
| NVDA240712P00128000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 6.68 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| NVDA240719P00128000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 9,061 | 0 | 0.00% |
| NVDA240726P00128000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 8.75 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NVDA240802P00128000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 9.60 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| NVDA240809P00128000 | 2024-06-28 1:03PM EDT | 2024-08-09 | 10.30 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NVDA240816P00128000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 10.65 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| NVDA240920P00128000 | 2024-06-28 2:55PM EDT | 2024-09-20 | 13.94 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| NVDA241018P00128000 | 2024-06-28 1:42PM EDT | 2024-10-18 | 15.24 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA241115P00128000 | 2024-06-28 2:27PM EDT | 2024-11-15 | 16.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241220P00128000 | 2024-06-28 3:50PM EDT | 2024-12-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA250117P00128000 | 2024-06-28 11:09AM EDT | 2025-01-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NVDA250221P00128000 | 2024-06-28 10:28AM EDT | 2025-02-21 | 19.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321P00128000 | 2024-06-28 3:50PM EDT | 2025-03-21 | 21.10 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| NVDA250620P00128000 | 2024-06-28 3:55PM EDT | 2025-06-20 | 23.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250919P00128000 | 2024-06-21 10:40AM EDT | 2025-09-19 | 26.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA251219P00128000 | 2024-06-26 1:40PM EDT | 2025-12-19 | 28.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA260116P00128000 | 2024-06-24 2:52PM EDT | 2026-01-16 | 30.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA260618P00128000 | 2024-06-28 10:05AM EDT | 2026-06-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P00128000 | 2024-06-28 10:14AM EDT | 2026-12-18 | 32.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
