La bourse ferme dans 5 h 24 min
CAC 40
7 570,92 +91,52 (+1,22 %) Euro Stoxx 50
4 927,90 +33,88 (+0,69 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0755 +0,0039 (+0,37 %) Gold future
2 336,80 -2,80 (-0,12 %) Bitcoin EUR
58 466,60 +1 324,33 (+2,32 %)
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:59.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00059000 | 2024-06-28 3:03PM EDT | 2024-07-05 | 65.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240712C00059000 | 2024-06-27 2:03PM EDT | 2024-07-12 | 65.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00059000 | 2024-06-24 12:02PM EDT | 2024-07-19 | 61.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240816C00059000 | 2024-06-21 2:28PM EDT | 2024-08-16 | 68.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240920C00059000 | 2024-06-26 12:53PM EDT | 2024-09-20 | 65.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241018C00059000 | 2024-06-21 9:35AM EDT | 2024-10-18 | 70.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115C00059000 | 2024-06-24 2:23PM EDT | 2024-11-15 | 61.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00059000 | 2024-06-25 1:17PM EDT | 2024-12-20 | 67.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00059000 | 2024-06-28 10:20AM EDT | 2025-01-17 | 70.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00059000 | 2024-06-26 11:10AM EDT | 2025-02-21 | 67.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620C00059000 | 2024-06-21 9:30AM EDT | 2025-06-20 | 72.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00059000 | 2024-06-24 10:00AM EDT | 2025-12-19 | 71.72 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDA260116C00059000 | 2024-06-06 10:50AM EDT | 2026-01-16 | 70.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618C00059000 | 2024-06-24 12:26PM EDT | 2026-06-18 | 72.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA261218C00059000 | 2024-06-28 9:50AM EDT | 2026-12-18 | 78.90 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00059000 | 2024-06-24 10:10AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 50.00% |
| NVDA240712P00059000 | 2024-06-28 11:17AM EDT | 2024-07-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| NVDA240719P00059000 | 2024-06-28 1:15PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240816P00059000 | 2024-06-28 9:53AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240920P00059000 | 2024-06-27 9:36AM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018P00059000 | 2024-06-27 1:48PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA241115P00059000 | 2024-06-28 3:31PM EDT | 2024-11-15 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00059000 | 2024-06-27 2:28PM EDT | 2024-12-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00059000 | 2024-06-28 9:50AM EDT | 2025-01-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250221P00059000 | 2024-06-26 3:58PM EDT | 2025-02-21 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250620P00059000 | 2024-06-21 3:13PM EDT | 2025-06-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219P00059000 | 2024-06-24 10:06AM EDT | 2025-12-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA260116P00059000 | 2024-06-05 11:28AM EDT | 2026-01-16 | 2.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA260618P00059000 | 2024-06-05 10:44AM EDT | 2026-06-18 | 3.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA261218P00059000 | 2024-06-28 3:16PM EDT | 2026-12-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
