La bourse ferme dans 5 h 6 min
CAC 40
7 591,43 +112,03 (+1,50 %) Euro Stoxx 50
4 937,15 +43,13 (+0,88 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0757 +0,0041 (+0,39 %) Gold future
2 339,10 -0,50 (-0,02 %) Bitcoin EUR
58 423,79 +1 263,79 (+2,21 %)
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:51.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00051000 | 2024-06-28 10:11AM EDT | 2024-07-19 | 76.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NVDA240816C00051000 | 2024-06-28 12:06PM EDT | 2024-08-16 | 75.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240920C00051000 | 2024-06-26 10:29AM EDT | 2024-09-20 | 74.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA241018C00051000 | 2024-06-17 3:51PM EDT | 2024-10-18 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00051000 | 2024-06-13 11:34AM EDT | 2024-11-15 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00051000 | 2024-06-20 10:40AM EDT | 2024-12-20 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00051000 | 2024-06-28 3:13PM EDT | 2025-01-17 | 75.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221C00051000 | 2024-06-13 11:54AM EDT | 2025-02-21 | 80.43 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA250620C00051000 | 2024-06-13 1:42PM EDT | 2025-06-20 | 81.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00051000 | 2024-06-26 9:37AM EDT | 2025-12-19 | 80.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00051000 | 2024-06-28 10:16AM EDT | 2026-01-16 | 82.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00051000 | 2024-06-14 10:32AM EDT | 2026-06-18 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00051000 | 2024-06-27 1:08PM EDT | 2026-12-18 | 83.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00051000 | 2024-06-28 12:23PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240712P00051000 | 2024-06-28 2:23PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 50.00% |
| NVDA240719P00051000 | 2024-06-28 1:52PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| NVDA240816P00051000 | 2024-06-28 3:09PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| NVDA240920P00051000 | 2024-06-28 9:41AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241018P00051000 | 2024-06-28 9:30AM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00051000 | 2024-06-28 9:53AM EDT | 2024-11-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00051000 | 2024-06-28 12:45PM EDT | 2024-12-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| NVDA250117P00051000 | 2024-06-28 3:50PM EDT | 2025-01-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00051000 | 2024-06-28 10:05AM EDT | 2025-02-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250620P00051000 | 2024-06-25 12:19PM EDT | 2025-06-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NVDA251219P00051000 | 2024-06-24 10:46AM EDT | 2025-12-19 | 2.11 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| NVDA260116P00051000 | 2024-06-21 1:11PM EDT | 2026-01-16 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260618P00051000 | 2024-06-26 3:48PM EDT | 2026-06-18 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA261218P00051000 | 2024-06-25 1:04PM EDT | 2026-12-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
