La bourse ferme dans 5 h 23 min
CAC 40
7 850,44 -43,54 (-0,55 %) Euro Stoxx 50
4 990,31 -26,17 (-0,52 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0756 -0,0009 (-0,09 %) Gold future
2 322,70 -4,30 (-0,18 %) Bitcoin EUR
62 156,59 -2 354,11 (-3,65 %)
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:1640.00
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01640000 | 2024-06-07 3:49PM EDT | 2024-06-21 | 0.95 | 0.78 | 0.87 | -0.59 | -38.31% | 40 | 1,066 | 598.44% |
| NVDA240719C01640000 | 2024-06-07 12:55PM EDT | 2024-07-19 | 5.50 | 4.35 | 4.65 | -0.40 | -6.78% | 2 | 346 | 402.61% |
| NVDA240816C01640000 | 2024-06-07 3:02PM EDT | 2024-08-16 | 12.00 | 10.65 | 11.15 | -0.65 | -5.14% | 11 | 370 | 363.20% |
| NVDA240920C01640000 | 2024-06-07 2:11PM EDT | 2024-09-20 | 25.57 | 25.20 | 25.70 | -1.58 | -5.82% | 11 | 810 | 363.88% |
| NVDA241018C01640000 | 2024-06-07 3:53PM EDT | 2024-10-18 | 34.12 | 33.55 | 34.50 | -1.38 | -3.89% | 2 | 8 | 353.15% |
| NVDA241115C01640000 | 2024-06-07 2:47PM EDT | 2024-11-15 | 44.99 | 44.25 | 45.20 | -0.01 | -0.02% | 109 | 435 | 353.95% |
| NVDA241220C01640000 | 2024-06-07 3:56PM EDT | 2024-12-20 | 60.30 | 59.35 | 60.50 | -0.16 | -0.26% | 2 | 321 | 364.28% |
| NVDA250117C01640000 | 2024-06-07 2:13PM EDT | 2025-01-17 | 67.01 | 67.85 | 69.20 | -5.09 | -7.06% | 6 | 501 | 365.34% |
| NVDA250221C01640000 | 2024-06-07 9:42AM EDT | 2025-02-21 | 79.30 | 81.55 | 84.25 | -8.63 | -9.81% | 1 | 201 | 383.26% |
| NVDA250321C01640000 | 2024-06-06 9:52AM EDT | 2025-03-21 | 99.66 | 92.15 | 94.10 | 0.00 | - | 3 | 125 | 400.07% |
| NVDA250620C01640000 | 2024-06-07 3:55PM EDT | 2025-06-20 | 125.82 | 124.45 | 126.85 | +5.60 | +4.66% | 6 | 835 | 0.00% |
| NVDA250919C01640000 | 2024-06-06 12:24PM EDT | 2025-09-19 | 154.13 | 154.05 | 157.30 | 0.00 | - | 35 | 37 | 0.00% |
| NVDA251219C01640000 | 2024-05-31 10:24AM EDT | 2025-12-19 | 135.35 | 183.05 | 186.10 | 0.00 | - | 1 | 168 | 0.00% |
| NVDA260116C01640000 | 2024-06-06 2:14PM EDT | 2026-01-16 | 188.37 | 190.50 | 193.35 | 0.00 | - | 12 | 368 | 0.00% |
| NVDA260618C01640000 | 2024-06-05 12:43PM EDT | 2026-06-18 | 228.10 | 233.45 | 236.10 | 0.00 | - | 1 | 37 | 0.00% |
| NVDA261218C01640000 | 2024-06-07 2:44PM EDT | 2026-12-18 | 280.00 | 275.15 | 284.60 | +3.60 | +1.30% | 5 | 3,193 | 0.00% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01640000 | 2024-06-06 9:48AM EDT | 2024-06-21 | 416.40 | 428.10 | 434.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01640000 | 2024-05-30 3:32PM EDT | 2024-07-19 | 519.95 | 429.75 | 433.65 | 0.00 | - | 961 | 0 | 0.00% |
| NVDA240816P01640000 | 2024-06-06 1:48PM EDT | 2024-08-16 | 446.15 | 431.25 | 436.25 | 0.00 | - | 7 | 7 | 0.00% |
| NVDA240920P01640000 | 2024-05-15 10:28AM EDT | 2024-09-20 | 706.96 | 437.60 | 442.10 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01640000 | 2024-06-07 3:55PM EDT | 2024-11-15 | 449.35 | 447.50 | 453.00 | -73.50 | -14.06% | 2 | 5 | 0.00% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 2024-12-20 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01640000 | 2024-06-04 2:29PM EDT | 2025-01-17 | 499.80 | 458.90 | 465.30 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250221P01640000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 764.85 | 513.45 | 526.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219P01640000 | 2024-05-08 11:54AM EDT | 2025-12-19 | 752.60 | 511.10 | 524.80 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA260116P01640000 | 2024-05-08 11:12AM EDT | 2026-01-16 | 749.85 | 515.75 | 532.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA260618P01640000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 758.20 | 766.85 | 780.45 | 0.00 | - | 12 | 12 | 0.00% |
| NVDA261218P01640000 | 2024-06-05 3:48PM EDT | 2026-12-18 | 558.06 | 554.05 | 571.40 | 0.00 | - | 2 | 25 | 0.00% |
