La bourse ferme dans 5 h 16 min
CAC 40
7 588,15 +108,75 (+1,45 %) Euro Stoxx 50
4 936,63 +42,61 (+0,87 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0753 +0,0037 (+0,34 %) Gold future
2 339,10 -0,50 (-0,02 %) Bitcoin EUR
58 480,58 +1 282,93 (+2,24 %)
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:152.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00152000 | 2024-06-28 3:57PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,284 | 0 | 50.00% |
| NVDA240712C00152000 | 2024-06-28 3:51PM EDT | 2024-07-12 | 0.15 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 25.00% |
| NVDA240719C00152000 | 2024-06-28 3:33PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,251 | 0 | 25.00% |
| NVDA240726C00152000 | 2024-06-28 3:38PM EDT | 2024-07-26 | 0.66 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| NVDA240802C00152000 | 2024-06-28 3:57PM EDT | 2024-08-02 | 0.99 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| NVDA240809C00152000 | 2024-06-28 3:31PM EDT | 2024-08-09 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15 | - | 12.50% |
| NVDA240816C00152000 | 2024-06-28 3:19PM EDT | 2024-08-16 | 1.88 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| NVDA240920C00152000 | 2024-06-28 3:44PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| NVDA241018C00152000 | 2024-06-28 1:21PM EDT | 2024-10-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 6.25% |
| NVDA241115C00152000 | 2024-06-28 3:40PM EDT | 2024-11-15 | 7.66 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| NVDA241220C00152000 | 2024-06-28 3:41PM EDT | 2024-12-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 6.25% |
| NVDA250117C00152000 | 2024-06-28 10:46AM EDT | 2025-01-17 | 11.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA250221C00152000 | 2024-06-26 3:52PM EDT | 2025-02-21 | 13.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA250321C00152000 | 2024-06-28 3:21PM EDT | 2025-03-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA250620C00152000 | 2024-06-28 9:55AM EDT | 2025-06-20 | 18.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA250919C00152000 | 2024-06-26 10:17AM EDT | 2025-09-19 | 23.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219C00152000 | 2024-06-28 1:52PM EDT | 2025-12-19 | 24.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA260116C00152000 | 2024-06-28 2:47PM EDT | 2026-01-16 | 25.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NVDA260618C00152000 | 2024-06-25 12:03PM EDT | 2026-06-18 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C00152000 | 2024-06-27 1:25PM EDT | 2026-12-18 | 35.25 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00152000 | 2024-06-28 11:03AM EDT | 2024-07-05 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240712P00152000 | 2024-06-20 10:28AM EDT | 2024-07-12 | 16.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240719P00152000 | 2024-06-26 3:44PM EDT | 2024-07-19 | 27.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240726P00152000 | 2024-06-26 9:39AM EDT | 2024-07-26 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240802P00152000 | 2024-06-24 1:14PM EDT | 2024-08-02 | 33.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240816P00152000 | 2024-06-28 2:54PM EDT | 2024-08-16 | 28.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241018P00152000 | 2024-06-26 11:53AM EDT | 2024-10-18 | 32.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00152000 | 2024-06-25 12:17PM EDT | 2024-11-15 | 32.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P00152000 | 2024-06-27 9:57AM EDT | 2024-12-20 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00152000 | 2024-06-27 10:03AM EDT | 2025-01-17 | 35.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P00152000 | 2024-06-20 9:35AM EDT | 2025-02-21 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00152000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 61.66 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00152000 | 2024-06-20 3:50PM EDT | 2025-06-20 | 35.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219P00152000 | 2024-06-18 12:58PM EDT | 2025-12-19 | 38.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA260116P00152000 | 2024-06-20 11:12AM EDT | 2026-01-16 | 37.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA260618P00152000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 67.52 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00152000 | 2024-06-25 9:30AM EDT | 2026-12-18 | 52.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
