La bourse ferme dans 5 h 51 min
CAC 40
7 570,22 +90,82 (+1,21 %) Euro Stoxx 50
4 928,05 +34,03 (+0,70 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0764 +0,0048 (+0,45 %) Gold future
2 337,80 -1,80 (-0,08 %) Bitcoin EUR
58 406,58 +1 243,18 (+2,17 %)
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:58.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00058000 | 2024-06-28 2:43PM EDT | 2024-07-05 | 66.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240712C00058000 | 2024-06-26 11:00AM EDT | 2024-07-12 | 66.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240719C00058000 | 2024-06-28 3:39PM EDT | 2024-07-19 | 66.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00058000 | 2024-06-28 11:38AM EDT | 2024-08-16 | 68.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00058000 | 2024-06-28 1:13PM EDT | 2024-09-20 | 66.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018C00058000 | 2024-06-27 1:57PM EDT | 2024-10-18 | 68.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA241115C00058000 | 2024-06-27 2:31PM EDT | 2024-11-15 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00058000 | 2024-06-28 2:22PM EDT | 2024-12-20 | 68.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00058000 | 2024-06-24 11:19AM EDT | 2025-01-17 | 65.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00058000 | 2024-06-24 9:42AM EDT | 2025-02-21 | 68.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321C00058000 | 2024-06-20 9:56AM EDT | 2025-03-21 | 85.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620C00058000 | 2024-06-21 10:17AM EDT | 2025-06-20 | 73.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919C00058000 | 2024-06-26 10:38AM EDT | 2025-09-19 | 73.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA251219C00058000 | 2024-06-27 2:02PM EDT | 2025-12-19 | 73.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260116C00058000 | 2024-06-24 11:45AM EDT | 2026-01-16 | 70.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00058000 | 2024-06-24 11:12AM EDT | 2026-06-18 | 72.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA261218C00058000 | 2024-06-27 1:34PM EDT | 2026-12-18 | 78.55 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00058000 | 2024-06-24 11:36AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| NVDA240712P00058000 | 2024-06-28 11:17AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| NVDA240719P00058000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| NVDA240816P00058000 | 2024-06-28 1:23PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240920P00058000 | 2024-06-27 10:19AM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018P00058000 | 2024-06-28 9:39AM EDT | 2024-10-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00058000 | 2024-06-27 12:50PM EDT | 2024-11-15 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00058000 | 2024-06-27 12:50PM EDT | 2024-12-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00058000 | 2024-06-28 10:05AM EDT | 2025-01-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00058000 | 2024-06-25 1:02PM EDT | 2025-02-21 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250321P00058000 | 2024-06-25 1:51PM EDT | 2025-03-21 | 0.88 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NVDA250620P00058000 | 2024-06-25 10:18AM EDT | 2025-06-20 | 1.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA250919P00058000 | 2024-06-26 11:54AM EDT | 2025-09-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA251219P00058000 | 2024-06-24 3:15PM EDT | 2025-12-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NVDA260116P00058000 | 2024-06-28 10:48AM EDT | 2026-01-16 | 2.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA260618P00058000 | 2024-06-21 2:03PM EDT | 2026-06-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA261218P00058000 | 2024-06-28 12:07PM EDT | 2026-12-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
