La bourse ferme dans 5 h 21 min
CAC 40
7 580,82 +101,42 (+1,36 %) Euro Stoxx 50
4 933,17 +39,15 (+0,80 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0755 +0,0039 (+0,37 %) Gold future
2 337,20 -2,40 (-0,10 %) Bitcoin EUR
58 472,87 +1 302,65 (+2,28 %)
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:56.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00056000 | 2024-06-28 3:34PM EDT | 2024-07-05 | 66.93 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240719C00056000 | 2024-06-28 3:25PM EDT | 2024-07-19 | 68.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816C00056000 | 2024-06-28 12:23PM EDT | 2024-08-16 | 69.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00056000 | 2024-06-25 11:19AM EDT | 2024-09-20 | 69.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00056000 | 2024-06-24 11:56AM EDT | 2024-10-18 | 65.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00056000 | 2024-06-26 10:22AM EDT | 2024-11-15 | 73.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241220C00056000 | 2024-06-27 3:19PM EDT | 2024-12-20 | 70.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00056000 | 2024-06-27 11:22AM EDT | 2025-01-17 | 70.37 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA250221C00056000 | 2024-06-21 2:22PM EDT | 2025-02-21 | 73.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250321C00056000 | 2024-06-26 10:57AM EDT | 2025-03-21 | 72.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00056000 | 2024-06-18 3:27PM EDT | 2025-06-20 | 83.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919C00056000 | 2024-06-28 1:13PM EDT | 2025-09-19 | 73.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00056000 | 2024-06-24 9:52AM EDT | 2025-12-19 | 73.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00056000 | 2024-06-18 10:37AM EDT | 2026-01-16 | 84.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00056000 | 2024-06-25 10:11AM EDT | 2026-06-18 | 75.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA261218C00056000 | 2024-06-17 3:29PM EDT | 2026-12-18 | 87.44 | 0.00 | 0.00 | 0.00 | - | 12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00056000 | 2024-06-24 10:18AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240712P00056000 | 2024-06-28 11:12AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| NVDA240719P00056000 | 2024-06-26 1:41PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240816P00056000 | 2024-06-28 9:53AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240920P00056000 | 2024-06-28 10:17AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA241018P00056000 | 2024-06-27 3:37PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241115P00056000 | 2024-06-28 9:47AM EDT | 2024-11-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00056000 | 2024-06-28 2:53PM EDT | 2024-12-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00056000 | 2024-06-28 3:21PM EDT | 2025-01-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NVDA250221P00056000 | 2024-06-26 2:21PM EDT | 2025-02-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250321P00056000 | 2024-06-26 10:29AM EDT | 2025-03-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250620P00056000 | 2024-06-24 10:03AM EDT | 2025-06-20 | 1.41 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NVDA250919P00056000 | 2024-06-24 3:10PM EDT | 2025-09-19 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00056000 | 2024-06-24 10:44AM EDT | 2025-12-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NVDA260116P00056000 | 2024-06-26 3:54PM EDT | 2026-01-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA260618P00056000 | 2024-06-27 9:39AM EDT | 2026-06-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA261218P00056000 | 2024-06-27 11:00AM EDT | 2026-12-18 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
