La bourse ferme dans 5 h 13 min
CAC 40
7 591,40 +112,00 (+1,50 %) Euro Stoxx 50
4 937,53 +43,51 (+0,89 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0753 +0,0037 (+0,34 %) Gold future
2 339,00 -0,60 (-0,03 %) Bitcoin EUR
58 458,32 +1 256,43 (+2,20 %)
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:62.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00062000 | 2024-06-21 3:56PM EDT | 2024-07-05 | 64.69 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| NVDA240712C00062000 | 2024-06-27 11:42AM EDT | 2024-07-12 | 61.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00062000 | 2024-06-27 1:01PM EDT | 2024-07-19 | 62.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA240816C00062000 | 2024-06-28 12:18PM EDT | 2024-08-16 | 62.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00062000 | 2024-06-26 11:13AM EDT | 2024-09-20 | 62.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00062000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 63.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00062000 | 2024-06-27 9:51AM EDT | 2024-11-15 | 64.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00062000 | 2024-06-26 3:49PM EDT | 2024-12-20 | 65.55 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 0.00% |
| NVDA250117C00062000 | 2024-06-28 1:31PM EDT | 2025-01-17 | 65.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00062000 | 2024-06-26 12:11PM EDT | 2025-02-21 | 65.55 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| NVDA250321C00062000 | 2024-06-24 11:08AM EDT | 2025-03-21 | 61.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00062000 | 2024-06-24 2:29PM EDT | 2025-06-20 | 62.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00062000 | 2024-06-28 1:45PM EDT | 2025-09-19 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00062000 | 2024-06-27 10:50AM EDT | 2025-12-19 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00062000 | 2024-06-25 12:18PM EDT | 2026-01-16 | 71.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260618C00062000 | 2024-06-06 11:21AM EDT | 2026-06-18 | 69.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218C00062000 | 2024-06-27 3:55PM EDT | 2026-12-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00062000 | 2024-06-28 2:52PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| NVDA240712P00062000 | 2024-06-28 2:35PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00062000 | 2024-06-28 1:26PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| NVDA240816P00062000 | 2024-06-27 9:30AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240920P00062000 | 2024-06-28 9:55AM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241018P00062000 | 2024-06-28 9:43AM EDT | 2024-10-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00062000 | 2024-06-28 10:01AM EDT | 2024-11-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00062000 | 2024-06-28 11:40AM EDT | 2024-12-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA250117P00062000 | 2024-06-25 9:56AM EDT | 2025-01-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250221P00062000 | 2024-06-27 9:30AM EDT | 2025-02-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00062000 | 2024-06-28 11:12AM EDT | 2025-03-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250620P00062000 | 2024-06-28 3:02PM EDT | 2025-06-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| NVDA250919P00062000 | 2024-06-27 1:31PM EDT | 2025-09-19 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219P00062000 | 2024-06-24 10:27AM EDT | 2025-12-19 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00062000 | 2024-06-27 10:44AM EDT | 2026-01-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| NVDA260618P00062000 | 2024-06-25 11:07AM EDT | 2026-06-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA261218P00062000 | 2024-06-27 3:36PM EDT | 2026-12-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
