Marchés français ouverture 3 h 28 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 155,16 +117,00 (+0,30 %) EUR/USD
1,0770 +0,0005 (+0,04 %) HANG SENG
18 061,47 -305,48 (-1,66 %) Bitcoin EUR
63 547,85 -1 204,99 (-1,86 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:615.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C00615000 | 2024-06-05 2:17PM EDT | 2024-06-14 | 597.18 | 591.95 | 595.70 | +597.18 | - | - | 3 | 0.00% |
| NVDA240621C00615000 | 2024-06-07 2:05PM EDT | 2024-06-21 | 590.21 | 593.20 | 597.05 | +51.20 | +9.50% | 2 | 505 | 0.00% |
| NVDA240719C00615000 | 2024-05-31 11:30AM EDT | 2024-07-19 | 479.90 | 595.65 | 599.90 | 0.00 | - | 3 | 352 | 0.00% |
| NVDA240816C00615000 | 2024-05-31 10:45AM EDT | 2024-08-16 | 482.60 | 598.90 | 603.60 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240920C00615000 | 2024-06-03 2:29PM EDT | 2024-09-20 | 536.49 | 605.40 | 608.50 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA241220C00615000 | 2024-05-31 3:19PM EDT | 2024-12-20 | 501.60 | 616.30 | 622.10 | 0.00 | - | 9 | 83 | 0.00% |
| NVDA250117C00615000 | 2024-05-29 9:30AM EDT | 2025-01-17 | 548.18 | 620.50 | 626.55 | 0.00 | - | 1 | 311 | 0.00% |
| NVDA250221C00615000 | 2024-06-06 12:35PM EDT | 2025-02-21 | 611.00 | 623.75 | 631.55 | 0.00 | - | 66 | 101 | 0.00% |
| NVDA250620C00615000 | 2024-05-29 10:45AM EDT | 2025-06-20 | 583.45 | 640.65 | 650.75 | 0.00 | - | 1 | 176 | 0.00% |
| NVDA251219C00615000 | 2024-06-05 9:30AM EDT | 2025-12-19 | 646.95 | 663.60 | 677.50 | 0.00 | - | 1 | 113 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00615000 | 2024-06-07 3:29PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 161 | 0.00% |
| NVDA240621P00615000 | 2024-06-07 12:03PM EDT | 2024-06-21 | 0.15 | 0.06 | 0.18 | 0.00 | - | 5 | 774 | 0.00% |
| NVDA240719P00615000 | 2024-06-06 2:33PM EDT | 2024-07-19 | 0.48 | 0.25 | 0.55 | 0.00 | - | 18 | 614 | 0.00% |
| NVDA240816P00615000 | 2024-05-30 9:45AM EDT | 2024-08-16 | 1.15 | 0.87 | 1.05 | 0.00 | - | 10 | 16 | 0.00% |
| NVDA240920P00615000 | 2024-06-07 12:11PM EDT | 2024-09-20 | 2.18 | 2.06 | 2.17 | +0.23 | +11.79% | 1 | 150 | 0.00% |
| NVDA241220P00615000 | 2024-06-05 1:53PM EDT | 2024-12-20 | 5.20 | 5.25 | 5.75 | 0.00 | - | 1 | 134 | 0.00% |
| NVDA250117P00615000 | 2024-06-05 11:44AM EDT | 2025-01-17 | 6.63 | 6.45 | 6.90 | 0.00 | - | 7 | 550 | 0.00% |
| NVDA250221P00615000 | 2024-06-04 10:08AM EDT | 2025-02-21 | 10.05 | 8.05 | 8.95 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA250620P00615000 | 2024-05-24 1:08PM EDT | 2025-06-20 | 21.50 | 15.35 | 16.30 | 0.00 | - | 1 | 150 | 0.00% |
| NVDA251219P00615000 | 2024-05-28 12:13PM EDT | 2025-12-19 | 31.40 | 27.30 | 28.65 | 0.00 | - | 5 | 290 | 0.00% |
