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
2 339,10 -0,50 (-0,02 %) 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:66.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00066000 | 2024-06-17 11:26AM EDT | 2024-07-05 | 65.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240712C00066000 | 2024-06-28 3:41PM EDT | 2024-07-12 | 58.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00066000 | 2024-06-24 3:38PM EDT | 2024-07-19 | 54.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816C00066000 | 2024-06-24 12:02PM EDT | 2024-08-16 | 55.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240920C00066000 | 2024-06-27 1:51PM EDT | 2024-09-20 | 60.11 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NVDA241018C00066000 | 2024-06-25 1:53PM EDT | 2024-10-18 | 60.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA241115C00066000 | 2024-06-20 10:38AM EDT | 2024-11-15 | 74.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00066000 | 2024-06-27 1:14PM EDT | 2024-12-20 | 61.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00066000 | 2024-06-27 11:18AM EDT | 2025-01-17 | 61.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221C00066000 | 2024-06-24 1:01PM EDT | 2025-02-21 | 58.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250321C00066000 | 2024-06-28 10:13AM EDT | 2025-03-21 | 65.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620C00066000 | 2024-06-26 3:57PM EDT | 2025-06-20 | 66.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250919C00066000 | 2024-06-25 2:21PM EDT | 2025-09-19 | 66.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00066000 | 2024-06-24 3:57PM EDT | 2025-12-19 | 62.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA260116C00066000 | 2024-06-25 10:36AM EDT | 2026-01-16 | 65.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260618C00066000 | 2024-06-24 1:11PM EDT | 2026-06-18 | 66.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA261218C00066000 | 2024-06-28 12:46PM EDT | 2026-12-18 | 71.90 | 0.00 | 0.00 | 0.00 | - | 12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00066000 | 2024-06-28 2:55PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,610 | 0 | 50.00% |
| NVDA240712P00066000 | 2024-06-27 10:50AM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,502 | 0 | 50.00% |
| NVDA240719P00066000 | 2024-06-28 2:49PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA240816P00066000 | 2024-06-28 2:21PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA240920P00066000 | 2024-06-28 12:24PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA241018P00066000 | 2024-06-28 3:26PM EDT | 2024-10-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA241115P00066000 | 2024-06-28 10:26AM EDT | 2024-11-15 | 0.46 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| NVDA241220P00066000 | 2024-06-28 11:47AM EDT | 2024-12-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250117P00066000 | 2024-06-27 1:11PM EDT | 2025-01-17 | 0.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA250221P00066000 | 2024-06-28 11:35AM EDT | 2025-02-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250321P00066000 | 2024-06-28 1:11PM EDT | 2025-03-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00066000 | 2024-06-28 1:57PM EDT | 2025-06-20 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250919P00066000 | 2024-06-28 10:19AM EDT | 2025-09-19 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00066000 | 2024-06-26 1:23PM EDT | 2025-12-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA260116P00066000 | 2024-06-25 2:35PM EDT | 2026-01-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA260618P00066000 | 2024-06-25 11:56AM EDT | 2026-06-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA261218P00066000 | 2024-06-28 12:53PM EDT | 2026-12-18 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
