La bourse ferme dans 4 h 44 min
CAC 40
7 589,17 +109,77 (+1,47 %) Euro Stoxx 50
4 937,02 +43,00 (+0,88 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0752 +0,0036 (+0,33 %) Gold future
2 340,40 +0,80 (+0,03 %) Bitcoin EUR
58 380,34 +1 215,64 (+2,13 %)
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:52.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00052000 | 2024-06-27 3:17PM EDT | 2024-07-05 | 72.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA240719C00052000 | 2024-06-28 12:47PM EDT | 2024-07-19 | 71.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2,184 | 0.00% |
| NVDA240816C00052000 | 2024-06-20 3:04PM EDT | 2024-08-16 | 79.58 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240920C00052000 | 2024-06-26 3:14PM EDT | 2024-09-20 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00052000 | 2024-06-28 3:55PM EDT | 2024-10-18 | 73.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241115C00052000 | 2024-06-27 10:09AM EDT | 2024-11-15 | 74.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220C00052000 | 2024-06-27 11:17AM EDT | 2024-12-20 | 73.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA250117C00052000 | 2024-06-24 11:40AM EDT | 2025-01-17 | 70.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4,503 | 0.00% |
| NVDA250221C00052000 | 2024-06-26 3:56PM EDT | 2025-02-21 | 76.53 | 0.00 | 0.00 | 0.00 | - | 15 | 279 | 0.00% |
| NVDA250321C00052000 | 2024-06-26 11:02AM EDT | 2025-03-21 | 74.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00052000 | 2024-06-27 9:38AM EDT | 2025-06-20 | 78.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00052000 | 2024-06-11 1:29PM EDT | 2025-09-19 | 73.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00052000 | 2024-06-17 2:51PM EDT | 2025-12-19 | 86.30 | 0.00 | 0.00 | 0.00 | - | 10 | 5,486 | 0.00% |
| NVDA260116C00052000 | 2024-06-20 10:28AM EDT | 2026-01-16 | 92.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA260618C00052000 | 2024-06-21 10:29AM EDT | 2026-06-18 | 82.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA261218C00052000 | 2024-06-27 10:04AM EDT | 2026-12-18 | 82.60 | 0.00 | 0.00 | 0.00 | - | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00052000 | 2024-06-24 9:40AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240712P00052000 | 2024-06-28 2:54PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 136 | 50.00% |
| NVDA240719P00052000 | 2024-06-28 3:23PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240816P00052000 | 2024-06-28 2:37PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2,092 | 50.00% |
| NVDA240920P00052000 | 2024-06-28 2:20PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241018P00052000 | 2024-06-28 10:01AM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00052000 | 2024-06-28 9:44AM EDT | 2024-11-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,807 | 25.00% |
| NVDA241220P00052000 | 2024-06-28 9:51AM EDT | 2024-12-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00052000 | 2024-06-28 3:57PM EDT | 2025-01-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 6,962 | 25.00% |
| NVDA250221P00052000 | 2024-06-28 11:33AM EDT | 2025-02-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00052000 | 2024-06-28 3:15PM EDT | 2025-03-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| NVDA250620P00052000 | 2024-06-27 3:48PM EDT | 2025-06-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250919P00052000 | 2024-06-28 10:24AM EDT | 2025-09-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 11 | 158 | 12.50% |
| NVDA251219P00052000 | 2024-06-25 9:34AM EDT | 2025-12-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,711 | 12.50% |
| NVDA260116P00052000 | 2024-06-18 11:33AM EDT | 2026-01-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA260618P00052000 | 2024-06-27 9:43AM EDT | 2026-06-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 7 | 6,329 | 12.50% |
| NVDA261218P00052000 | 2024-06-25 1:09PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 12.50% |
