La bourse ferme dans 5 h 41 min
CAC 40
7 574,39 +94,99 (+1,27 %) Euro Stoxx 50
4 930,55 +36,53 (+0,75 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0760 +0,0044 (+0,41 %) Gold future
2 337,30 -2,30 (-0,10 %) Bitcoin EUR
58 428,07 +1 278,13 (+2,24 %)
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:54.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00054000 | 2024-06-28 3:37PM EDT | 2024-07-05 | 69.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240712C00054000 | 2024-06-20 10:26AM EDT | 2024-07-12 | 84.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00054000 | 2024-06-28 11:58AM EDT | 2024-07-19 | 72.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816C00054000 | 2024-06-24 10:10AM EDT | 2024-08-16 | 70.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240920C00054000 | 2024-06-25 1:14PM EDT | 2024-09-20 | 71.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00054000 | 2024-06-06 2:58PM EDT | 2024-10-18 | 67.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115C00054000 | 2024-06-24 2:17PM EDT | 2024-11-15 | 66.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA241220C00054000 | 2024-06-13 11:35AM EDT | 2024-12-20 | 76.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00054000 | 2024-06-24 9:50AM EDT | 2025-01-17 | 70.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221C00054000 | 2024-06-25 9:49AM EDT | 2025-02-21 | 70.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00054000 | 2024-06-25 12:06PM EDT | 2025-03-21 | 74.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00054000 | 2024-06-21 10:33AM EDT | 2025-06-20 | 76.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919C00054000 | 2024-06-27 2:02PM EDT | 2025-09-19 | 75.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00054000 | 2024-06-18 3:55PM EDT | 2025-12-19 | 88.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA260116C00054000 | 2024-06-05 11:28AM EDT | 2026-01-16 | 72.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618C00054000 | 2024-06-28 10:12AM EDT | 2026-06-18 | 81.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00054000 | 2024-06-26 10:49AM EDT | 2026-12-18 | 81.72 | 0.00 | 0.00 | 0.00 | - | 40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00054000 | 2024-06-06 1:12PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240712P00054000 | 2024-06-28 10:55AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| NVDA240719P00054000 | 2024-06-28 1:58PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,040 | 0 | 50.00% |
| NVDA240816P00054000 | 2024-06-28 11:47AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240920P00054000 | 2024-06-28 9:59AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018P00054000 | 2024-06-28 9:51AM EDT | 2024-10-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00054000 | 2024-06-28 9:47AM EDT | 2024-11-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00054000 | 2024-06-28 9:45AM EDT | 2024-12-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00054000 | 2024-06-28 10:23AM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00054000 | 2024-06-18 10:31AM EDT | 2025-02-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250321P00054000 | 2024-06-27 10:50AM EDT | 2025-03-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA250620P00054000 | 2024-06-28 3:26PM EDT | 2025-06-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250919P00054000 | 2024-06-28 11:35AM EDT | 2025-09-19 | 1.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA251219P00054000 | 2024-06-18 10:56AM EDT | 2025-12-19 | 1.91 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| NVDA260116P00054000 | 2024-06-21 3:50PM EDT | 2026-01-16 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA260618P00054000 | 2024-06-27 12:26PM EDT | 2026-06-18 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00054000 | 2024-06-28 3:38PM EDT | 2026-12-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 12.50% |
