La bourse ferme dans 6 h 30 min
CAC 40
7 598,55 +119,15 (+1,59 %) Euro Stoxx 50
4 943,47 +49,45 (+1,01 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0771 +0,0055 (+0,52 %) Gold future
2 335,20 -4,40 (-0,19 %) Bitcoin EUR
58 384,63 +1 365,65 (+2,40 %)
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:53.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00053000 | 2024-06-21 3:41PM EDT | 2024-07-05 | 73.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240712C00053000 | 2024-06-18 1:00PM EDT | 2024-07-12 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00053000 | 2024-06-25 12:58PM EDT | 2024-07-19 | 71.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240816C00053000 | 2024-06-26 12:20PM EDT | 2024-08-16 | 71.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240920C00053000 | 2024-06-21 1:14PM EDT | 2024-09-20 | 75.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA241018C00053000 | 2024-06-18 2:06PM EDT | 2024-10-18 | 83.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00053000 | 2024-06-24 12:00PM EDT | 2024-11-15 | 69.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220C00053000 | 2024-06-25 3:44PM EDT | 2024-12-20 | 75.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA250117C00053000 | 2024-06-28 3:13PM EDT | 2025-01-17 | 73.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221C00053000 | 2024-06-26 10:36AM EDT | 2025-02-21 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00053000 | 2024-06-26 9:40AM EDT | 2025-06-20 | 78.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00053000 | 2024-06-20 9:30AM EDT | 2025-12-19 | 92.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00053000 | 2024-06-27 10:08AM EDT | 2026-01-16 | 78.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00053000 | 2024-06-26 10:58AM EDT | 2026-06-18 | 80.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00053000 | 2024-06-28 3:13PM EDT | 2026-12-18 | 81.40 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00053000 | 2024-06-21 1:54PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA240712P00053000 | 2024-06-27 11:09AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240719P00053000 | 2024-06-28 9:54AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240816P00053000 | 2024-06-28 3:36PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240920P00053000 | 2024-06-28 3:51PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 50.00% |
| NVDA241018P00053000 | 2024-06-28 2:21PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00053000 | 2024-06-27 3:11PM EDT | 2024-11-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00053000 | 2024-06-28 11:49AM EDT | 2024-12-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| NVDA250117P00053000 | 2024-06-28 11:28AM EDT | 2025-01-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA250221P00053000 | 2024-06-28 3:46PM EDT | 2025-02-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250620P00053000 | 2024-06-20 1:34PM EDT | 2025-06-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219P00053000 | 2024-06-24 9:30AM EDT | 2025-12-19 | 2.29 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| NVDA260116P00053000 | 2024-06-25 11:07AM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA260618P00053000 | 2024-06-17 10:29AM EDT | 2026-06-18 | 2.81 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| NVDA261218P00053000 | 2024-06-28 3:40PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
