La bourse est fermée
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0768 -0,0036 (-0,33 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 705,15 -22,11 (-0,03 %)
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:645.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C00645000 | 2024-06-07 11:06AM EDT | 2024-06-14 | 544.35 | 561.90 | 565.70 | +294.83 | +118.16% | 1 | 1 | 0.00% |
| NVDA240621C00645000 | 2024-06-06 3:33PM EDT | 2024-06-21 | 559.45 | 563.30 | 567.15 | 0.00 | - | 2 | 522 | 0.00% |
| NVDA240719C00645000 | 2024-06-06 3:21PM EDT | 2024-07-19 | 560.98 | 566.05 | 570.60 | 0.00 | - | 4 | 88 | 0.00% |
| NVDA240920C00645000 | 2024-06-06 9:37AM EDT | 2024-09-20 | 623.49 | 574.35 | 579.80 | 0.00 | - | 6 | 103 | 0.00% |
| NVDA250117C00645000 | 2024-06-07 1:59PM EDT | 2025-01-17 | 599.74 | 593.00 | 599.05 | -1.28 | -0.21% | 13 | 194 | 0.00% |
| NVDA250221C00645000 | 2024-06-05 3:33PM EDT | 2025-02-21 | 609.62 | 596.75 | 604.50 | 0.00 | - | 10 | 88 | 0.00% |
| NVDA250620C00645000 | 2024-06-07 12:51PM EDT | 2025-06-20 | 616.46 | 616.20 | 624.70 | +50.28 | +8.88% | 3 | 96 | 0.00% |
| NVDA251219C00645000 | 2024-05-31 1:05PM EDT | 2025-12-19 | 532.80 | 641.20 | 655.75 | 0.00 | - | 1 | 127 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00645000 | 2024-06-07 3:55PM EDT | 2024-06-14 | 0.08 | 0.03 | 0.10 | -0.02 | -20.00% | 12 | 74 | 0.00% |
| NVDA240621P00645000 | 2024-06-07 2:49PM EDT | 2024-06-21 | 0.21 | 0.07 | 0.36 | -0.03 | -12.50% | 3 | 907 | 0.00% |
| NVDA240719P00645000 | 2024-06-07 9:53AM EDT | 2024-07-19 | 0.60 | 0.36 | 0.65 | -0.01 | -1.64% | 1 | 290 | 0.00% |
| NVDA240816P00645000 | 2024-06-07 12:56PM EDT | 2024-08-16 | 1.13 | 1.08 | 1.24 | -0.21 | -15.67% | 1 | 5 | 0.00% |
| NVDA240920P00645000 | 2024-06-07 3:18PM EDT | 2024-09-20 | 2.56 | 2.35 | 2.63 | +0.25 | +10.82% | 2 | 724 | 0.00% |
| NVDA250117P00645000 | 2024-06-05 1:57PM EDT | 2025-01-17 | 7.85 | 7.90 | 8.45 | 0.00 | - | 4 | 192 | 0.00% |
| NVDA250221P00645000 | 2024-05-21 3:16PM EDT | 2025-02-21 | 25.00 | 9.95 | 10.75 | 0.00 | - | 45 | 108 | 0.00% |
| NVDA250620P00645000 | 2024-06-05 3:39PM EDT | 2025-06-20 | 18.70 | 18.50 | 19.40 | 0.00 | - | 4 | 77 | 0.00% |
| NVDA251219P00645000 | 2024-06-05 10:14AM EDT | 2025-12-19 | 34.31 | 32.10 | 33.50 | 0.00 | - | 2 | 33 | 0.00% |
