La bourse ferme dans 3 h 49 min
CAC 40
7 804,82 -89,16 (-1,13 %) Euro Stoxx 50
4 965,20 -51,28 (-1,02 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0733 -0,0032 (-0,30 %) Gold future
2 323,70 -3,30 (-0,14 %) Bitcoin EUR
62 282,00 -2 395,96 (-3,70 %)
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:1760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01760000 | 2024-06-07 3:54PM EDT | 2024-06-21 | 0.44 | 0.28 | 0.51 | -0.46 | -51.11% | 76 | 486 | 563.87% |
| NVDA240719C01760000 | 2024-06-07 3:42PM EDT | 2024-07-19 | 3.10 | 2.71 | 2.88 | -0.75 | -19.48% | 107 | 425 | 380.44% |
| NVDA240816C01760000 | 2024-06-07 3:58PM EDT | 2024-08-16 | 6.62 | 6.35 | 6.75 | -0.68 | -9.32% | 1 | 27 | 333.87% |
| NVDA240920C01760000 | 2024-06-06 12:56PM EDT | 2024-09-20 | 16.11 | 16.25 | 16.65 | 0.00 | - | 11 | 95 | 328.50% |
| NVDA241018C01760000 | 2024-06-06 9:36AM EDT | 2024-10-18 | 33.55 | 22.15 | 23.20 | 0.00 | - | 1 | 9 | 316.24% |
| NVDA241115C01760000 | 2024-06-07 9:34AM EDT | 2024-11-15 | 29.00 | 30.70 | 31.60 | -1.75 | -5.69% | 2 | 37 | 315.19% |
| NVDA241220C01760000 | 2024-06-07 3:46PM EDT | 2024-12-20 | 44.05 | 43.15 | 44.45 | -5.82 | -11.67% | 2 | 236 | 321.31% |
| NVDA250117C01760000 | 2024-06-07 3:25PM EDT | 2025-01-17 | 51.00 | 50.40 | 51.35 | +12.00 | +30.77% | 3 | 48 | 319.08% |
| NVDA250221C01760000 | 2024-05-29 3:12PM EDT | 2025-02-21 | 53.00 | 62.50 | 64.25 | 0.00 | - | 2 | 56 | 328.55% |
| NVDA250321C01760000 | 2024-06-07 11:05AM EDT | 2025-03-21 | 70.20 | 72.10 | 73.90 | +10.15 | +16.90% | 1 | 67 | 337.40% |
| NVDA250620C01760000 | 2024-06-05 2:24PM EDT | 2025-06-20 | 104.34 | 101.75 | 103.95 | 0.00 | - | 1 | 27 | 389.38% |
| NVDA251219C01760000 | 2024-06-07 10:29AM EDT | 2025-12-19 | 153.20 | 157.35 | 160.35 | +42.00 | +37.77% | 1 | 47 | 0.00% |
| NVDA260116C01760000 | 2024-05-31 1:38PM EDT | 2026-01-16 | 117.70 | 164.70 | 167.45 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA260618C01760000 | 2024-06-05 9:52AM EDT | 2026-06-18 | 198.00 | 206.45 | 209.80 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA261218C01760000 | 2024-06-05 3:10PM EDT | 2026-12-18 | 256.85 | 248.90 | 256.00 | 0.00 | - | 10 | 1,624 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01760000 | 2024-03-13 11:17AM EDT | 2024-06-21 | 866.30 | 872.00 | 876.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01760000 | 2024-06-04 10:02AM EDT | 2024-07-19 | 609.41 | 548.00 | 554.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01760000 | 2024-05-29 11:07AM EDT | 2024-08-16 | 623.30 | 549.35 | 554.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01760000 | 2024-03-07 1:53PM EDT | 2024-09-20 | 840.95 | 875.10 | 887.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P01760000 | 2024-03-12 2:25PM EDT | 2024-10-18 | 859.65 | 848.85 | 859.30 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241115P01760000 | 2024-06-07 3:55PM EDT | 2024-11-15 | 558.15 | 554.65 | 562.05 | -337.35 | -37.67% | 2 | 0 | 0.00% |
| NVDA241220P01760000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 887.34 | 827.10 | 842.70 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01760000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 884.57 | 621.50 | 634.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01760000 | 2024-03-07 1:33PM EDT | 2025-03-21 | 847.50 | 872.35 | 890.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01760000 | 2024-05-24 1:30PM EDT | 2025-06-20 | 715.10 | 585.10 | 598.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01760000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 861.75 | 872.95 | 890.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618P01760000 | 2024-03-07 1:34PM EDT | 2026-06-18 | 856.95 | 876.00 | 894.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA261218P01760000 | 2024-05-24 11:49AM EDT | 2026-12-18 | 750.22 | 644.00 | 661.85 | 0.00 | - | 4 | 2 | 0.00% |
