La bourse ferme dans 5 h 33 min
CAC 40
7 576,04 +96,64 (+1,29 %) Euro Stoxx 50
4 930,06 +36,04 (+0,74 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0762 +0,0046 (+0,43 %) Gold future
2 337,40 -2,20 (-0,09 %) Bitcoin EUR
58 398,30 +1 323,86 (+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:61.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00061000 | 2024-06-28 10:31AM EDT | 2024-07-05 | 66.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240712C00061000 | 2024-06-27 1:59PM EDT | 2024-07-12 | 63.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240719C00061000 | 2024-06-28 3:37PM EDT | 2024-07-19 | 62.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816C00061000 | 2024-06-28 3:37PM EDT | 2024-08-16 | 63.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240920C00061000 | 2024-06-27 11:21AM EDT | 2024-09-20 | 63.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018C00061000 | 2024-06-13 1:04PM EDT | 2024-10-18 | 68.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA241115C00061000 | 2024-06-25 10:42AM EDT | 2024-11-15 | 62.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00061000 | 2024-06-20 2:41PM EDT | 2024-12-20 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00061000 | 2024-06-27 11:04AM EDT | 2025-01-17 | 66.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221C00061000 | 2024-06-25 1:58PM EDT | 2025-02-21 | 67.35 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| NVDA250620C00061000 | 2024-06-28 2:46PM EDT | 2025-06-20 | 68.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA251219C00061000 | 2024-06-24 3:35PM EDT | 2025-12-19 | 67.93 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| NVDA260116C00061000 | 2024-06-24 12:44PM EDT | 2026-01-16 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00061000 | 2024-06-20 2:20PM EDT | 2026-06-18 | 82.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00061000 | 2024-06-27 2:30PM EDT | 2026-12-18 | 76.43 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00061000 | 2024-06-24 2:06PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA240712P00061000 | 2024-06-28 12:13PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA240719P00061000 | 2024-06-28 3:33PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| NVDA240816P00061000 | 2024-06-28 9:45AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240920P00061000 | 2024-06-28 3:02PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| NVDA241018P00061000 | 2024-06-28 9:52AM EDT | 2024-10-18 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00061000 | 2024-06-28 9:48AM EDT | 2024-11-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00061000 | 2024-06-28 10:02AM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| NVDA250117P00061000 | 2024-06-25 11:35AM EDT | 2025-01-17 | 0.73 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| NVDA250221P00061000 | 2024-06-28 2:01PM EDT | 2025-02-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250620P00061000 | 2024-06-24 2:41PM EDT | 2025-06-20 | 2.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA251219P00061000 | 2024-06-26 12:16PM EDT | 2025-12-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA260116P00061000 | 2024-06-25 10:39AM EDT | 2026-01-16 | 3.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA260618P00061000 | 2024-06-28 12:39PM EDT | 2026-06-18 | 4.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA261218P00061000 | 2024-06-28 3:59PM EDT | 2026-12-18 | 5.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
