La bourse ferme dans 5 h 44 min
CAC 40
7 569,49 +90,09 (+1,20 %) Euro Stoxx 50
4 927,29 +33,27 (+0,68 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0760 +0,0044 (+0,41 %) Gold future
2 337,50 -2,10 (-0,09 %) Bitcoin EUR
58 394,23 +1 228,93 (+2,15 %)
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:71.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00071000 | 2024-06-24 3:04PM EDT | 2024-07-05 | 49.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00071000 | 2024-06-28 10:32AM EDT | 2024-07-19 | 56.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240816C00071000 | 2024-06-25 12:41PM EDT | 2024-08-16 | 54.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240920C00071000 | 2024-06-27 10:43AM EDT | 2024-09-20 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00071000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 55.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00071000 | 2024-06-27 2:27PM EDT | 2024-11-15 | 55.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00071000 | 2024-06-28 11:20AM EDT | 2024-12-20 | 57.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00071000 | 2024-06-28 12:52PM EDT | 2025-01-17 | 56.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00071000 | 2024-06-24 11:01AM EDT | 2025-02-21 | 53.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA250321C00071000 | 2024-06-27 11:15AM EDT | 2025-03-21 | 58.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00071000 | 2024-06-25 11:45AM EDT | 2025-06-20 | 60.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA251219C00071000 | 2024-06-21 3:57PM EDT | 2025-12-19 | 65.90 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| NVDA260116C00071000 | 2024-06-27 1:34PM EDT | 2026-01-16 | 64.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00071000 | 2024-06-24 1:13PM EDT | 2026-06-18 | 62.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00071000 | 2024-06-27 2:50PM EDT | 2026-12-18 | 70.18 | 0.00 | 0.00 | 0.00 | - | 14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00071000 | 2024-06-28 12:53PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,514 | 0 | 50.00% |
| NVDA240712P00071000 | 2024-06-28 12:17PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| NVDA240719P00071000 | 2024-06-28 3:29PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,070 | 0 | 50.00% |
| NVDA240816P00071000 | 2024-06-28 1:36PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| NVDA240920P00071000 | 2024-06-27 2:42PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| NVDA241018P00071000 | 2024-06-26 9:34AM EDT | 2024-10-18 | 0.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA241115P00071000 | 2024-06-25 1:54PM EDT | 2024-11-15 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00071000 | 2024-06-27 12:33PM EDT | 2024-12-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250117P00071000 | 2024-06-28 10:00AM EDT | 2025-01-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00071000 | 2024-06-24 10:54AM EDT | 2025-02-21 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250321P00071000 | 2024-06-25 11:58AM EDT | 2025-03-21 | 2.04 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| NVDA250620P00071000 | 2024-06-25 11:54AM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA251219P00071000 | 2024-06-27 12:01PM EDT | 2025-12-19 | 5.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA260116P00071000 | 2024-06-26 3:26PM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA260618P00071000 | 2024-06-20 10:56AM EDT | 2026-06-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA261218P00071000 | 2024-06-26 2:11PM EDT | 2026-12-18 | 8.58 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
