La bourse ferme dans 5 h 58 min
CAC 40
7 576,85 +97,45 (+1,30 %) Euro Stoxx 50
4 932,92 +38,90 (+0,79 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0765 +0,0050 (+0,46 %) Gold future
2 338,40 -1,20 (-0,05 %) Bitcoin EUR
58 363,06 +1 165,92 (+2,04 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00140000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.11 | 0.00 | 0.00 | 0.00 | - | 92,164 | 0 | 25.00% |
| NVDA240712C00140000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11,579 | 0 | 12.50% |
| NVDA240719C00140000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 1.14 | 0.00 | 0.00 | 0.00 | - | 15,984 | 0 | 12.50% |
| NVDA240726C00140000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 1.78 | 0.00 | 0.00 | 0.00 | - | 6,355 | 0 | 12.50% |
| NVDA240802C00140000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1,439 | 0 | 12.50% |
| NVDA240809C00140000 | 2024-06-28 3:59PM EDT | 2024-08-09 | 3.00 | 0.00 | 0.00 | 0.00 | - | 215 | - | 6.25% |
| NVDA240816C00140000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 3.69 | 0.00 | 0.00 | 0.00 | - | 9,840 | 0 | 6.25% |
| NVDA240920C00140000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3,043 | 0 | 6.25% |
| NVDA241018C00140000 | 2024-06-28 3:59PM EDT | 2024-10-18 | 8.90 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 6.25% |
| NVDA241115C00140000 | 2024-06-28 3:58PM EDT | 2024-11-15 | 10.85 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 6.25% |
| NVDA241220C00140000 | 2024-06-28 3:49PM EDT | 2024-12-20 | 13.33 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 3.13% |
| NVDA250117C00140000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 14.19 | 0.00 | 0.00 | 0.00 | - | 1,452 | 0 | 3.13% |
| NVDA250221C00140000 | 2024-06-28 3:31PM EDT | 2025-02-21 | 16.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| NVDA250321C00140000 | 2024-06-28 3:37PM EDT | 2025-03-21 | 17.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| NVDA250620C00140000 | 2024-06-28 3:59PM EDT | 2025-06-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| NVDA250919C00140000 | 2024-06-28 3:55PM EDT | 2025-09-19 | 25.04 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| NVDA251219C00140000 | 2024-06-28 2:31PM EDT | 2025-12-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA260116C00140000 | 2024-06-28 3:37PM EDT | 2026-01-16 | 28.55 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| NVDA260618C00140000 | 2024-06-28 9:53AM EDT | 2026-06-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA261218C00140000 | 2024-06-28 1:19PM EDT | 2026-12-18 | 38.39 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00140000 | 2024-06-28 3:43PM EDT | 2024-07-05 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2,556 | 0 | 0.00% |
| NVDA240712P00140000 | 2024-06-28 3:51PM EDT | 2024-07-12 | 15.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240719P00140000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| NVDA240726P00140000 | 2024-06-28 3:45PM EDT | 2024-07-26 | 17.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240802P00140000 | 2024-06-28 2:16PM EDT | 2024-08-02 | 17.55 | 0.00 | 0.00 | 0.00 | - | 3,130 | 0 | 0.00% |
| NVDA240816P00140000 | 2024-06-28 3:49PM EDT | 2024-08-16 | 18.66 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240920P00140000 | 2024-06-28 2:28PM EDT | 2024-09-20 | 21.89 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| NVDA241018P00140000 | 2024-06-28 11:03AM EDT | 2024-10-18 | 22.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241115P00140000 | 2024-06-26 10:39AM EDT | 2024-11-15 | 24.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241220P00140000 | 2024-06-28 3:55PM EDT | 2024-12-20 | 25.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P00140000 | 2024-06-28 1:47PM EDT | 2025-01-17 | 26.66 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| NVDA250221P00140000 | 2024-06-28 10:40AM EDT | 2025-02-21 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00140000 | 2024-06-27 3:25PM EDT | 2025-03-21 | 28.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250620P00140000 | 2024-06-28 3:50PM EDT | 2025-06-20 | 30.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250919P00140000 | 2024-06-28 11:03AM EDT | 2025-09-19 | 32.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219P00140000 | 2024-06-28 3:13PM EDT | 2025-12-19 | 34.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P00140000 | 2024-06-28 3:13PM EDT | 2026-01-16 | 35.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618P00140000 | 2024-06-26 3:32PM EDT | 2026-06-18 | 38.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P00140000 | 2024-06-28 2:32PM EDT | 2026-12-18 | 40.59 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
