La bourse ferme dans 2 h 31 min
CAC 40
7 807,61 -86,37 (-1,09 %) Euro Stoxx 50
4 969,39 -47,09 (-0,94 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0734 -0,0031 (-0,29 %) Gold future
2 335,70 +8,70 (+0,37 %) Bitcoin EUR
62 480,21 -2 164,29 (-3,35 %)
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:535.00
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00535000 | 2024-06-06 11:18AM EDT | 2024-06-21 | 673.50 | 672.60 | 676.50 | 0.00 | - | 1 | 443 | 0.00% |
| NVDA240719C00535000 | 2024-06-04 3:10PM EDT | 2024-07-19 | 628.26 | 675.05 | 679.55 | 0.00 | - | 1 | 82 | 0.00% |
| NVDA240816C00535000 | 2024-05-23 9:52AM EDT | 2024-08-16 | 503.10 | 678.00 | 682.25 | 0.00 | - | - | 6 | 0.00% |
| NVDA240920C00535000 | 2024-06-05 2:56PM EDT | 2024-09-20 | 692.71 | 681.75 | 686.95 | 0.00 | - | 2 | 118 | 0.00% |
| NVDA241220C00535000 | 2024-05-31 10:47AM EDT | 2024-12-20 | 576.46 | 691.55 | 697.60 | 0.00 | - | 1 | 62 | 0.00% |
| NVDA250117C00535000 | 2024-06-05 9:30AM EDT | 2025-01-17 | 671.22 | 694.30 | 701.10 | 0.00 | - | 10 | 425 | 0.00% |
| NVDA250620C00535000 | 2024-05-24 10:35AM EDT | 2025-06-20 | 551.98 | 709.60 | 720.40 | 0.00 | - | 21 | 158 | 0.00% |
| NVDA251219C00535000 | 2024-06-07 3:58PM EDT | 2025-12-19 | 735.20 | 727.95 | 743.20 | -14.60 | -1.95% | 2 | 567 | 0.00% |
| NVDA260116C00535000 | 2024-05-23 10:05AM EDT | 2026-01-16 | 567.45 | 731.15 | 746.30 | 0.00 | - | 1 | 172 | 0.00% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00535000 | 2024-06-06 10:55AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.12 | 0.00 | - | 9 | 556 | 0.00% |
| NVDA240719P00535000 | 2024-06-07 2:55PM EDT | 2024-07-19 | 0.30 | 0.22 | 0.36 | -0.05 | -14.29% | 12 | 242 | 0.00% |
| NVDA240816P00535000 | 2024-06-03 11:58AM EDT | 2024-08-16 | 0.57 | 0.49 | 0.68 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240920P00535000 | 2024-05-28 12:53PM EDT | 2024-09-20 | 1.11 | 1.08 | 1.34 | 0.00 | - | 4 | 711 | 0.00% |
| NVDA241220P00535000 | 2024-06-07 3:49PM EDT | 2024-12-20 | 3.05 | 2.75 | 3.35 | -0.15 | -4.69% | 6 | 152 | 0.00% |
| NVDA250117P00535000 | 2024-06-07 1:42PM EDT | 2025-01-17 | 3.90 | 3.50 | 4.15 | -0.26 | -6.25% | 1 | 374 | 0.00% |
| NVDA250620P00535000 | 2024-06-06 3:50PM EDT | 2025-06-20 | 9.60 | 9.00 | 9.65 | 0.00 | - | 2 | 87 | 0.00% |
| NVDA251219P00535000 | 2024-05-30 2:56PM EDT | 2025-12-19 | 20.60 | 17.25 | 18.45 | 0.00 | - | 1 | 326 | 0.00% |
| NVDA260116P00535000 | 2024-05-28 2:23PM EDT | 2026-01-16 | 20.85 | 18.60 | 19.70 | 0.00 | - | 1 | 130 | 0.00% |
