La bourse ferme dans 5 h 23 min
CAC 40
7 573,53 +94,13 (+1,26 %) Euro Stoxx 50
4 929,18 +35,16 (+0,72 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0755 +0,0039 (+0,37 %) Gold future
2 336,30 -3,30 (-0,14 %) Bitcoin EUR
58 466,60 +1 324,33 (+2,32 %)
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:68.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00068000 | 2024-06-28 3:18PM EDT | 2024-07-05 | 56.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240712C00068000 | 2024-06-25 3:56PM EDT | 2024-07-12 | 57.91 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDA240719C00068000 | 2024-06-28 3:44PM EDT | 2024-07-19 | 56.36 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| NVDA240816C00068000 | 2024-06-28 12:16PM EDT | 2024-08-16 | 57.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240920C00068000 | 2024-06-27 3:48PM EDT | 2024-09-20 | 56.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018C00068000 | 2024-06-25 12:54PM EDT | 2024-10-18 | 57.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00068000 | 2024-06-27 2:08PM EDT | 2024-11-15 | 58.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241220C00068000 | 2024-06-25 2:56PM EDT | 2024-12-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA250117C00068000 | 2024-06-28 10:54AM EDT | 2025-01-17 | 61.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250221C00068000 | 2024-06-24 10:22AM EDT | 2025-02-21 | 58.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321C00068000 | 2024-06-28 10:25AM EDT | 2025-03-21 | 63.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00068000 | 2024-06-26 2:01PM EDT | 2025-06-20 | 62.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919C00068000 | 2024-06-26 2:56PM EDT | 2025-09-19 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00068000 | 2024-06-24 12:04PM EDT | 2025-12-19 | 63.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260116C00068000 | 2024-06-28 9:55AM EDT | 2026-01-16 | 67.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618C00068000 | 2024-06-25 12:40PM EDT | 2026-06-18 | 69.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00068000 | 2024-06-28 2:07PM EDT | 2026-12-18 | 71.15 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00068000 | 2024-06-28 3:40PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,607 | 0 | 50.00% |
| NVDA240712P00068000 | 2024-06-28 9:48AM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| NVDA240719P00068000 | 2024-06-28 3:45PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| NVDA240816P00068000 | 2024-06-28 3:24PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240920P00068000 | 2024-06-28 3:46PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241018P00068000 | 2024-06-28 10:11AM EDT | 2024-10-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00068000 | 2024-06-28 11:30AM EDT | 2024-11-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00068000 | 2024-06-28 10:04AM EDT | 2024-12-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250117P00068000 | 2024-06-28 10:54AM EDT | 2025-01-17 | 0.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA250221P00068000 | 2024-06-24 10:42AM EDT | 2025-02-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250321P00068000 | 2024-06-28 12:46PM EDT | 2025-03-21 | 1.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA250620P00068000 | 2024-06-27 2:00PM EDT | 2025-06-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA250919P00068000 | 2024-06-10 12:36PM EDT | 2025-09-19 | 3.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00068000 | 2024-06-25 12:51PM EDT | 2025-12-19 | 4.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA260116P00068000 | 2024-06-26 2:12PM EDT | 2026-01-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA260618P00068000 | 2024-06-28 12:27PM EDT | 2026-06-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA261218P00068000 | 2024-06-27 3:59PM EDT | 2026-12-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
