La bourse ferme dans 5 h 22 min
CAC 40
7 578,26 +98,86 (+1,32 %) Euro Stoxx 50
4 932,10 +38,08 (+0,78 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0755 +0,0039 (+0,37 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
58 465,60 +1 311,80 (+2,30 %)
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:64.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00064000 | 2024-06-27 11:46AM EDT | 2024-07-05 | 59.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240712C00064000 | 2024-06-21 3:44PM EDT | 2024-07-12 | 62.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00064000 | 2024-06-28 3:34PM EDT | 2024-07-19 | 59.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240816C00064000 | 2024-06-25 12:02PM EDT | 2024-08-16 | 62.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240920C00064000 | 2024-06-25 1:20PM EDT | 2024-09-20 | 61.55 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| NVDA241018C00064000 | 2024-06-24 1:18PM EDT | 2024-10-18 | 57.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241115C00064000 | 2024-06-24 9:48AM EDT | 2024-11-15 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00064000 | 2024-06-28 3:05PM EDT | 2024-12-20 | 62.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00064000 | 2024-06-27 12:09PM EDT | 2025-01-17 | 62.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221C00064000 | 2024-06-17 10:40AM EDT | 2025-02-21 | 70.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00064000 | 2024-06-25 9:54AM EDT | 2025-03-21 | 62.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250620C00064000 | 2024-06-25 10:58AM EDT | 2025-06-20 | 63.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250919C00064000 | 2024-06-17 2:09PM EDT | 2025-09-19 | 75.37 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA251219C00064000 | 2024-06-27 2:41PM EDT | 2025-12-19 | 69.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260116C00064000 | 2024-06-24 10:43AM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00064000 | 2024-06-12 3:59PM EDT | 2026-06-18 | 72.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218C00064000 | 2024-06-27 3:13PM EDT | 2026-12-18 | 74.50 | 0.00 | 0.00 | 0.00 | - | 36 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00064000 | 2024-06-28 2:52PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,410 | 0 | 50.00% |
| NVDA240712P00064000 | 2024-06-28 10:55AM EDT | 2024-07-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240719P00064000 | 2024-06-28 2:09PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240816P00064000 | 2024-06-27 12:56PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,504 | 0 | 50.00% |
| NVDA240920P00064000 | 2024-06-27 10:29AM EDT | 2024-09-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241018P00064000 | 2024-06-28 9:43AM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00064000 | 2024-06-28 9:49AM EDT | 2024-11-15 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00064000 | 2024-06-28 12:41PM EDT | 2024-12-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA250117P00064000 | 2024-06-27 2:19PM EDT | 2025-01-17 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA250221P00064000 | 2024-06-28 9:52AM EDT | 2025-02-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250321P00064000 | 2024-06-25 3:53PM EDT | 2025-03-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00064000 | 2024-06-28 3:33PM EDT | 2025-06-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250919P00064000 | 2024-06-26 9:30AM EDT | 2025-09-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA251219P00064000 | 2024-06-28 3:20PM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA260116P00064000 | 2024-06-24 9:49AM EDT | 2026-01-16 | 4.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA260618P00064000 | 2024-06-27 2:37PM EDT | 2026-06-18 | 5.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA261218P00064000 | 2024-06-27 3:02PM EDT | 2026-12-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
