La bourse ferme dans 5 h 29 min
CAC 40
7 568,13 +88,73 (+1,19 %) Euro Stoxx 50
4 925,80 +31,78 (+0,65 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0758 +0,0043 (+0,40 %) Gold future
2 336,80 -2,80 (-0,12 %) Bitcoin EUR
58 420,59 +1 342,17 (+2,35 %)
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:2000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C02000000 | 2024-06-07 3:59PM EDT | 2024-07-05 | 0.79 | 0.76 | 0.80 | -0.29 | -26.85% | 213 | 951 | 927.34% |
| NVDA240712C02000000 | 2024-06-07 3:19PM EDT | 2024-07-12 | 1.21 | 0.78 | 1.25 | +1.21 | - | 6 | - | 617.19% |
| NVDA240719C02000000 | 2024-06-07 3:58PM EDT | 2024-07-19 | 1.45 | 1.32 | 1.48 | -0.30 | -17.14% | 235 | 995 | 510.06% |
| NVDA240726C02000000 | 2024-06-07 3:54PM EDT | 2024-07-26 | 2.00 | 1.00 | 2.00 | +2.00 | - | 7 | - | 439.84% |
| NVDA240816C02000000 | 2024-06-07 3:59PM EDT | 2024-08-16 | 3.15 | 3.05 | 3.25 | -0.55 | -14.86% | 350 | 866 | 362.38% |
| NVDA240920C02000000 | 2024-06-07 3:56PM EDT | 2024-09-20 | 7.90 | 7.65 | 8.00 | -1.08 | -12.03% | 117 | 314 | 319.48% |
| NVDA241018C02000000 | 2024-06-07 2:13PM EDT | 2024-10-18 | 11.20 | 10.80 | 11.25 | -1.75 | -13.51% | 8 | 86 | 295.20% |
| NVDA241115C02000000 | 2024-06-07 2:50PM EDT | 2024-11-15 | 16.50 | 15.70 | 16.30 | -2.50 | -13.16% | 21 | 63 | 286.24% |
| NVDA241220C02000000 | 2024-06-07 3:57PM EDT | 2024-12-20 | 24.30 | 23.65 | 24.45 | -1.80 | -6.90% | 55 | 354 | 283.66% |
| NVDA250117C02000000 | 2024-06-07 3:56PM EDT | 2025-01-17 | 29.15 | 28.65 | 29.40 | -2.30 | -7.31% | 64 | 539 | 277.81% |
| NVDA250221C02000000 | 2024-06-07 1:18PM EDT | 2025-02-21 | 41.00 | 37.40 | 38.70 | +2.73 | +7.13% | 7 | 116 | 279.72% |
| NVDA250321C02000000 | 2024-06-07 2:13PM EDT | 2025-03-21 | 44.47 | 44.45 | 46.00 | -1.28 | -2.80% | 33 | 81 | 281.62% |
| NVDA250620C02000000 | 2024-06-07 3:32PM EDT | 2025-06-20 | 69.49 | 68.75 | 70.00 | -3.88 | -5.29% | 56 | 351 | 294.84% |
| NVDA250919C02000000 | 2024-06-07 10:50AM EDT | 2025-09-19 | 92.10 | 92.35 | 94.95 | +2.10 | +2.33% | 9 | 47 | 322.59% |
| NVDA251219C02000000 | 2024-06-07 3:40PM EDT | 2025-12-19 | 119.00 | 117.25 | 120.15 | +0.20 | +0.17% | 2 | 127 | 419.29% |
| NVDA260116C02000000 | 2024-06-07 3:57PM EDT | 2026-01-16 | 125.40 | 124.00 | 126.10 | -2.00 | -1.57% | 342 | 618 | 0.00% |
| NVDA260618C02000000 | 2024-06-06 11:33AM EDT | 2026-06-18 | 163.00 | 162.90 | 165.50 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA261218C02000000 | 2024-06-07 3:30PM EDT | 2026-12-18 | 206.64 | 204.75 | 208.65 | -4.16 | -1.97% | 212 | 283 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P02000000 | 2024-06-04 12:24PM EDT | 2024-07-19 | 852.57 | 787.85 | 794.40 | +852.57 | - | 3 | 0 | 0.00% |
| NVDA240920P02000000 | 2024-06-05 10:24AM EDT | 2024-09-20 | 803.18 | 789.25 | 793.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P02000000 | 2024-05-29 2:26PM EDT | 2024-11-15 | 850.13 | 787.85 | 795.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P02000000 | 2024-06-05 12:19PM EDT | 2024-12-20 | 801.40 | 788.35 | 797.05 | +801.40 | - | - | 0 | 0.00% |
| NVDA250321P02000000 | 2024-05-29 1:57PM EDT | 2025-03-21 | 853.89 | 789.75 | 803.60 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P02000000 | 2024-05-29 10:16AM EDT | 2025-06-20 | 869.00 | 795.00 | 808.65 | 0.00 | - | - | 6 | 0.00% |
| NVDA260116P02000000 | 2024-06-04 2:38PM EDT | 2026-01-16 | 856.50 | 811.45 | 828.00 | 0.00 | - | 3 | 2 | 0.00% |
| NVDA261218P02000000 | 2024-06-06 9:33AM EDT | 2026-12-18 | 821.10 | 836.00 | 856.00 | 0.00 | - | 1 | 16 | 0.00% |
