La bourse ferme dans 5 h 13 min
CAC 40
7 820,20 -73,78 (-0,94 %) Euro Stoxx 50
4 972,82 -43,66 (-0,87 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0749 -0,0016 (-0,15 %) Gold future
2 322,60 -4,40 (-0,19 %) Bitcoin EUR
62 436,76 -2 128,09 (-3,30 %)
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:585.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00585000 | 2024-06-06 12:56PM EDT | 2024-06-21 | 605.30 | 622.70 | 626.90 | 0.00 | - | 1 | 786 | 0.00% |
| NVDA240719C00585000 | 2024-06-07 11:31AM EDT | 2024-07-19 | 611.62 | 625.50 | 630.05 | +3.14 | +0.52% | 1 | 67 | 0.00% |
| NVDA240920C00585000 | 2024-05-30 10:31AM EDT | 2024-09-20 | 572.64 | 632.45 | 637.45 | 0.00 | - | 1 | 142 | 0.00% |
| NVDA241220C00585000 | 2024-06-06 3:50PM EDT | 2024-12-20 | 648.61 | 644.40 | 650.35 | 0.00 | - | 1 | 98 | 0.00% |
| NVDA250117C00585000 | 2024-05-29 2:42PM EDT | 2025-01-17 | 595.78 | 648.35 | 654.35 | 0.00 | - | 198 | 260 | 0.00% |
| NVDA250620C00585000 | 2024-05-08 10:23AM EDT | 2025-06-20 | 393.95 | 666.40 | 676.15 | 0.00 | - | 1 | 176 | 0.00% |
| NVDA251219C00585000 | 2024-06-03 11:32AM EDT | 2025-12-19 | 623.47 | 687.70 | 701.65 | 0.00 | - | 1 | 290 | 0.00% |
| NVDA260116C00585000 | 2024-04-02 3:06PM EDT | 2026-01-16 | 417.60 | 381.25 | 384.25 | 0.00 | - | 5 | 57 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00585000 | 2024-06-07 10:48AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.08 | +0.03 | +75.00% | 24 | 41 | 0.00% |
| NVDA240621P00585000 | 2024-06-07 3:58PM EDT | 2024-06-21 | 0.11 | 0.04 | 0.35 | +0.01 | +10.00% | 3 | 1,585 | 0.00% |
| NVDA240719P00585000 | 2024-06-07 3:58PM EDT | 2024-07-19 | 0.39 | 0.16 | 0.48 | +0.03 | +8.33% | 13 | 374 | 0.00% |
| NVDA240816P00585000 | 2024-05-29 12:29PM EDT | 2024-08-16 | 0.87 | 0.75 | 0.89 | 0.00 | - | 6 | 3 | 0.00% |
| NVDA240920P00585000 | 2024-06-07 3:23PM EDT | 2024-09-20 | 1.70 | 1.53 | 1.80 | +0.15 | +9.68% | 4 | 168 | 0.00% |
| NVDA241220P00585000 | 2024-06-06 10:12AM EDT | 2024-12-20 | 4.49 | 4.10 | 4.65 | 0.00 | - | 1 | 305 | 0.00% |
| NVDA250117P00585000 | 2024-06-05 2:04PM EDT | 2025-01-17 | 5.15 | 5.15 | 5.75 | 0.00 | - | 2 | 158 | 0.00% |
| NVDA250620P00585000 | 2024-05-28 9:45AM EDT | 2025-06-20 | 15.07 | 12.60 | 13.40 | 0.00 | - | 1 | 374 | 0.00% |
| NVDA251219P00585000 | 2024-06-06 10:23AM EDT | 2025-12-19 | 24.50 | 22.95 | 24.75 | 0.00 | - | 2 | 876 | 0.00% |
| NVDA260116P00585000 | 2024-05-30 11:06AM EDT | 2026-01-16 | 29.70 | 25.10 | 26.05 | 0.00 | - | 1 | 19 | 0.00% |
