La bourse ferme dans 5 h 26 min
CAC 40
7 564,02 +84,62 (+1,13 %) Euro Stoxx 50
4 924,49 +30,47 (+0,62 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0757 +0,0041 (+0,39 %) Gold future
2 336,80 -2,80 (-0,12 %) Bitcoin EUR
58 423,46 +1 298,41 (+2,27 %)
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:72.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00072000 | 2024-06-28 3:49PM EDT | 2024-07-05 | 52.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240712C00072000 | 2024-06-24 3:04PM EDT | 2024-07-12 | 48.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00072000 | 2024-06-28 3:21PM EDT | 2024-07-19 | 52.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816C00072000 | 2024-06-28 3:21PM EDT | 2024-08-16 | 52.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240920C00072000 | 2024-06-28 12:37PM EDT | 2024-09-20 | 53.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241018C00072000 | 2024-06-28 12:37PM EDT | 2024-10-18 | 53.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115C00072000 | 2024-06-20 1:19PM EDT | 2024-11-15 | 63.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00072000 | 2024-06-26 11:08AM EDT | 2024-12-20 | 54.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00072000 | 2024-06-28 3:13PM EDT | 2025-01-17 | 55.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA250221C00072000 | 2024-06-25 10:42AM EDT | 2025-02-21 | 54.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250321C00072000 | 2024-06-27 11:50AM EDT | 2025-03-21 | 56.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250620C00072000 | 2024-06-27 3:25PM EDT | 2025-06-20 | 59.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250919C00072000 | 2024-06-28 3:31PM EDT | 2025-09-19 | 60.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00072000 | 2024-06-26 9:30AM EDT | 2025-12-19 | 64.81 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDA260116C00072000 | 2024-06-27 1:35PM EDT | 2026-01-16 | 63.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA260618C00072000 | 2024-06-24 10:51AM EDT | 2026-06-18 | 61.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00072000 | 2024-06-26 9:31AM EDT | 2026-12-18 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00072000 | 2024-06-28 3:57PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 50.00% |
| NVDA240712P00072000 | 2024-06-28 12:25PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NVDA240719P00072000 | 2024-06-28 2:32PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,797 | 0 | 50.00% |
| NVDA240816P00072000 | 2024-06-28 1:07PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240920P00072000 | 2024-06-28 2:42PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA241018P00072000 | 2024-06-27 12:38PM EDT | 2024-10-18 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00072000 | 2024-06-28 11:42AM EDT | 2024-11-15 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241220P00072000 | 2024-06-28 10:29AM EDT | 2024-12-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00072000 | 2024-06-28 3:27PM EDT | 2025-01-17 | 1.36 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| NVDA250221P00072000 | 2024-06-28 10:16AM EDT | 2025-02-21 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321P00072000 | 2024-06-28 11:35AM EDT | 2025-03-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00072000 | 2024-06-27 9:56AM EDT | 2025-06-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250919P00072000 | 2024-06-25 9:39AM EDT | 2025-09-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00072000 | 2024-06-17 10:31AM EDT | 2025-12-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00072000 | 2024-06-26 3:55PM EDT | 2026-01-16 | 5.44 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NVDA260618P00072000 | 2024-06-28 11:29AM EDT | 2026-06-18 | 6.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA261218P00072000 | 2024-06-28 1:40PM EDT | 2026-12-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
