La bourse ferme dans 5 h 21 min
CAC 40
7 578,86 +99,46 (+1,33 %) Euro Stoxx 50
4 932,20 +38,18 (+0,78 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0755 +0,0039 (+0,37 %) Gold future
2 337,00 -2,60 (-0,11 %) 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:57.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00057000 | 2024-06-28 3:35PM EDT | 2024-07-05 | 66.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240712C00057000 | 2024-06-21 3:37PM EDT | 2024-07-12 | 70.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00057000 | 2024-06-28 3:25PM EDT | 2024-07-19 | 67.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240816C00057000 | 2024-06-27 12:25PM EDT | 2024-08-16 | 67.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240920C00057000 | 2024-06-24 3:42PM EDT | 2024-09-20 | 63.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA241018C00057000 | 2024-06-10 10:22AM EDT | 2024-10-18 | 64.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115C00057000 | 2024-06-26 10:15AM EDT | 2024-11-15 | 72.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00057000 | 2024-06-26 1:05PM EDT | 2024-12-20 | 68.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00057000 | 2024-06-24 3:39PM EDT | 2025-01-17 | 65.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00057000 | 2024-06-18 1:06PM EDT | 2025-02-21 | 81.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620C00057000 | 2024-06-26 1:22PM EDT | 2025-06-20 | 71.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA251219C00057000 | 2024-06-20 9:30AM EDT | 2025-12-19 | 89.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260116C00057000 | 2024-06-24 3:59PM EDT | 2026-01-16 | 69.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA260618C00057000 | 2024-06-26 1:33PM EDT | 2026-06-18 | 76.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA261218C00057000 | 2024-06-28 12:38PM EDT | 2026-12-18 | 78.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00057000 | 2024-06-24 10:10AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| NVDA240712P00057000 | 2024-06-28 11:16AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| NVDA240719P00057000 | 2024-06-28 2:53PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| NVDA240816P00057000 | 2024-06-27 10:19AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240920P00057000 | 2024-06-28 9:58AM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA241018P00057000 | 2024-06-28 9:51AM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00057000 | 2024-06-27 3:11PM EDT | 2024-11-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00057000 | 2024-06-27 12:54PM EDT | 2024-12-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NVDA250117P00057000 | 2024-06-28 10:02AM EDT | 2025-01-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00057000 | 2024-06-21 1:19PM EDT | 2025-02-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250620P00057000 | 2024-06-20 1:58PM EDT | 2025-06-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA251219P00057000 | 2024-06-24 12:44PM EDT | 2025-12-19 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00057000 | 2024-06-26 9:37AM EDT | 2026-01-16 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA260618P00057000 | 2024-06-10 3:15PM EDT | 2026-06-18 | 3.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA261218P00057000 | 2024-06-25 12:36PM EDT | 2026-12-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
