La bourse ferme dans 5 h 41 min
CAC 40
7 574,39 +94,99 (+1,27 %) Euro Stoxx 50
4 930,55 +36,53 (+0,75 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0760 +0,0044 (+0,41 %) Gold future
2 337,30 -2,30 (-0,10 %) Bitcoin EUR
58 428,07 +1 278,13 (+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:1950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C01950000 | 2024-06-07 1:06PM EDT | 2024-07-05 | 1.04 | 0.68 | 0.96 | -0.16 | -13.33% | 22 | 26 | 926.17% |
| NVDA240712C01950000 | 2024-06-07 12:56PM EDT | 2024-07-12 | 1.59 | 0.92 | 1.40 | +1.59 | - | 1 | - | 622.85% |
| NVDA240719C01950000 | 2024-06-07 10:22AM EDT | 2024-07-19 | 1.79 | 1.53 | 1.67 | -0.29 | -13.94% | 2 | 146 | 515.38% |
| NVDA240816C01950000 | 2024-06-07 3:56PM EDT | 2024-08-16 | 3.65 | 3.45 | 3.65 | -0.46 | -11.19% | 19 | 106 | 366.70% |
| NVDA240920C01950000 | 2024-06-07 1:26PM EDT | 2024-09-20 | 9.94 | 8.85 | 9.15 | -0.11 | -1.09% | 10 | 45 | 326.32% |
| NVDA241018C01950000 | 2024-06-05 2:13PM EDT | 2024-10-18 | 13.10 | 12.45 | 13.00 | 0.00 | - | 3 | 13 | 302.73% |
| NVDA241115C01950000 | 2024-06-07 12:05PM EDT | 2024-11-15 | 17.70 | 18.00 | 18.55 | -4.15 | -18.99% | 24 | 66 | 294.10% |
| NVDA241220C01950000 | 2024-06-07 3:58PM EDT | 2024-12-20 | 27.32 | 26.70 | 27.50 | -7.68 | -21.94% | 7 | 53 | 292.07% |
| NVDA250117C01950000 | 2024-06-07 3:59PM EDT | 2025-01-17 | 32.32 | 32.15 | 32.40 | +1.42 | +4.60% | 316 | 479 | 285.79% |
| NVDA250221C01950000 | 2024-06-07 3:07PM EDT | 2025-02-21 | 43.60 | 41.65 | 42.95 | -1.60 | -3.54% | 16 | 8 | 289.31% |
| NVDA250321C01950000 | 2024-06-07 12:19PM EDT | 2025-03-21 | 50.50 | 49.10 | 50.70 | -1.50 | -2.88% | 2 | 7 | 291.71% |
| NVDA250620C01950000 | 2024-06-06 3:54PM EDT | 2025-06-20 | 79.38 | 74.50 | 75.95 | 0.00 | - | 4 | 15 | 307.94% |
| NVDA250919C01950000 | 2024-06-07 9:48AM EDT | 2025-09-19 | 99.00 | 99.05 | 101.50 | +1.40 | +1.43% | 3 | 11 | 343.79% |
| NVDA251219C01950000 | 2024-06-06 9:44AM EDT | 2025-12-19 | 142.45 | 124.55 | 127.15 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA260116C01950000 | 2024-06-07 12:22PM EDT | 2026-01-16 | 133.15 | 131.45 | 133.80 | +25.58 | +23.78% | 71 | 128 | 0.00% |
| NVDA260618C01950000 | 2024-06-06 11:44AM EDT | 2026-06-18 | 172.23 | 171.05 | 173.65 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA261218C01950000 | 2024-06-05 2:33PM EDT | 2026-12-18 | 217.01 | 213.60 | 217.25 | 0.00 | - | 7 | 8 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P01950000 | 2024-06-07 2:14PM EDT | 2024-08-16 | 753.18 | 737.60 | 745.50 | +753.18 | - | 1 | 0 | 0.00% |
| NVDA250117P01950000 | 2024-06-07 3:55PM EDT | 2025-01-17 | 745.00 | 740.80 | 748.95 | +745.00 | - | 2 | 3 | 0.00% |
| NVDA250919P01950000 | 2024-06-07 1:55PM EDT | 2025-09-19 | 761.34 | 757.10 | 771.80 | +761.34 | - | 2 | 0 | 0.00% |
| NVDA261218P01950000 | 2024-06-07 3:36PM EDT | 2026-12-18 | 806.05 | 796.00 | 813.95 | +806.05 | - | 2 | 0 | 0.00% |
