La bourse ferme dans 5 h 58 min
CAC 40
7 577,63 +98,23 (+1,31 %) Euro Stoxx 50
4 933,16 +39,14 (+0,80 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0765 +0,0050 (+0,46 %) Gold future
2 338,50 -1,10 (-0,05 %) Bitcoin EUR
58 340,89 +1 161,54 (+2,03 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00210000 | 2024-06-28 3:25PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 50.00% |
| NVDA240712C00210000 | 2024-06-28 3:22PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240719C00210000 | 2024-06-28 2:48PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| NVDA240726C00210000 | 2024-06-28 3:31PM EDT | 2024-07-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| NVDA240802C00210000 | 2024-06-28 3:15PM EDT | 2024-08-02 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA240809C00210000 | 2024-06-28 11:00AM EDT | 2024-08-09 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | - | 25.00% |
| NVDA240816C00210000 | 2024-06-28 3:34PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| NVDA240920C00210000 | 2024-06-28 3:31PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| NVDA241018C00210000 | 2024-06-28 1:43PM EDT | 2024-10-18 | 0.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA241115C00210000 | 2024-06-28 2:23PM EDT | 2024-11-15 | 1.52 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA241220C00210000 | 2024-06-28 2:34PM EDT | 2024-12-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NVDA250117C00210000 | 2024-06-28 3:35PM EDT | 2025-01-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| NVDA250221C00210000 | 2024-06-28 2:50PM EDT | 2025-02-21 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C00210000 | 2024-06-28 10:21AM EDT | 2025-03-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250620C00210000 | 2024-06-28 3:26PM EDT | 2025-06-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA250919C00210000 | 2024-06-26 3:11PM EDT | 2025-09-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA251219C00210000 | 2024-06-28 1:41PM EDT | 2025-12-19 | 12.70 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 6.25% |
| NVDA260116C00210000 | 2024-06-28 2:33PM EDT | 2026-01-16 | 13.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| NVDA260618C00210000 | 2024-06-25 11:35AM EDT | 2026-06-18 | 18.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA261218C00210000 | 2024-06-28 3:15PM EDT | 2026-12-18 | 22.38 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00210000 | 2024-06-20 12:33PM EDT | 2024-07-19 | 77.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240816P00210000 | 2024-06-14 11:02AM EDT | 2024-08-16 | 78.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240920P00210000 | 2024-06-20 12:22PM EDT | 2024-09-20 | 74.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241018P00210000 | 2024-06-20 11:49AM EDT | 2024-10-18 | 73.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241115P00210000 | 2024-06-12 10:25AM EDT | 2024-11-15 | 83.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220P00210000 | 2024-06-24 11:36AM EDT | 2024-12-20 | 89.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P00210000 | 2024-06-14 12:19PM EDT | 2025-01-17 | 79.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P00210000 | 2024-06-24 3:04PM EDT | 2025-02-21 | 90.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00210000 | 2024-05-29 2:44PM EDT | 2025-03-21 | 94.78 | 85.40 | 90.20 | 0.00 | - | - | 0 | 51.30% |
| NVDA250620P00210000 | 2024-06-14 10:39AM EDT | 2025-06-20 | 81.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00210000 | 2024-05-23 2:10PM EDT | 2025-12-19 | 1.26 | 79.85 | 88.70 | 0.00 | - | 1 | 0 | 31.45% |
| NVDA260116P00210000 | 2024-06-12 3:45PM EDT | 2026-01-16 | 87.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260618P00210000 | 2024-06-21 10:34AM EDT | 2026-06-18 | 92.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA261218P00210000 | 2024-06-27 11:18AM EDT | 2026-12-18 | 93.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
