La bourse ferme dans 5 h 33 min
CAC 40
7 576,04 +96,64 (+1,29 %) Euro Stoxx 50
4 930,06 +36,04 (+0,74 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0762 +0,0046 (+0,43 %) Gold future
2 337,40 -2,20 (-0,09 %) Bitcoin EUR
58 398,30 +1 323,86 (+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:73.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00073000 | 2024-06-26 11:02AM EDT | 2024-07-05 | 50.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240712C00073000 | 2024-06-27 3:15PM EDT | 2024-07-12 | 51.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00073000 | 2024-06-27 3:15PM EDT | 2024-07-19 | 52.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00073000 | 2024-06-26 11:30AM EDT | 2024-08-16 | 51.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240920C00073000 | 2024-06-26 11:11AM EDT | 2024-09-20 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00073000 | 2024-06-25 3:24PM EDT | 2024-10-18 | 54.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00073000 | 2024-06-20 12:20PM EDT | 2024-11-15 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00073000 | 2024-06-26 10:47AM EDT | 2024-12-20 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00073000 | 2024-06-28 1:13PM EDT | 2025-01-17 | 54.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250221C00073000 | 2024-06-27 12:57PM EDT | 2025-02-21 | 56.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250321C00073000 | 2024-06-27 10:18AM EDT | 2025-03-21 | 57.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00073000 | 2024-06-26 2:47PM EDT | 2025-06-20 | 58.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA251219C00073000 | 2024-06-27 10:31AM EDT | 2025-12-19 | 62.65 | 0.00 | 0.00 | 0.00 | - | 1,072 | 0 | 0.00% |
| NVDA260116C00073000 | 2024-06-26 10:15AM EDT | 2026-01-16 | 65.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA260618C00073000 | 2024-06-24 2:32PM EDT | 2026-06-18 | 60.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA261218C00073000 | 2024-06-28 2:46PM EDT | 2026-12-18 | 68.54 | 0.00 | 0.00 | 0.00 | - | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00073000 | 2024-06-28 12:32PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| NVDA240712P00073000 | 2024-06-28 2:24PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,213 | 0 | 50.00% |
| NVDA240719P00073000 | 2024-06-28 11:40AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,729 | 0 | 50.00% |
| NVDA240816P00073000 | 2024-06-28 3:04PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240920P00073000 | 2024-06-25 1:46PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 25.00% |
| NVDA241018P00073000 | 2024-06-28 9:57AM EDT | 2024-10-18 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00073000 | 2024-06-27 3:46PM EDT | 2024-11-15 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241220P00073000 | 2024-06-27 1:13PM EDT | 2024-12-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA250117P00073000 | 2024-06-24 9:56AM EDT | 2025-01-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA250221P00073000 | 2024-06-28 10:14AM EDT | 2025-02-21 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00073000 | 2024-06-28 10:40AM EDT | 2025-03-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250620P00073000 | 2024-06-27 1:06PM EDT | 2025-06-20 | 3.26 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| NVDA251219P00073000 | 2024-06-26 2:22PM EDT | 2025-12-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00073000 | 2024-06-18 9:30AM EDT | 2026-01-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| NVDA260618P00073000 | 2024-06-28 11:29AM EDT | 2026-06-18 | 7.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA261218P00073000 | 2024-06-28 10:13AM EDT | 2026-12-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
