La bourse ferme dans 5 h 15 min
CAC 40
7 587,28 +107,88 (+1,44 %) Euro Stoxx 50
4 936,62 +42,60 (+0,87 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0752 +0,0036 (+0,33 %) Gold future
2 338,60 -1,00 (-0,04 %) Bitcoin EUR
58 482,61 +1 294,54 (+2,26 %)
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:74.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00074000 | 2024-06-24 3:15PM EDT | 2024-07-05 | 46.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240712C00074000 | 2024-06-24 1:15PM EDT | 2024-07-12 | 45.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00074000 | 2024-06-24 12:02PM EDT | 2024-07-19 | 46.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA240816C00074000 | 2024-06-28 1:59PM EDT | 2024-08-16 | 50.94 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA240920C00074000 | 2024-06-27 10:56AM EDT | 2024-09-20 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00074000 | 2024-06-26 2:56PM EDT | 2024-10-18 | 51.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00074000 | 2024-06-26 10:49AM EDT | 2024-11-15 | 53.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220C00074000 | 2024-06-21 12:40PM EDT | 2024-12-20 | 58.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00074000 | 2024-06-28 3:14PM EDT | 2025-01-17 | 54.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA250221C00074000 | 2024-06-25 1:38PM EDT | 2025-02-21 | 55.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321C00074000 | 2024-06-25 12:23PM EDT | 2025-03-21 | 56.17 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA250620C00074000 | 2024-06-26 9:57AM EDT | 2025-06-20 | 60.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00074000 | 2024-06-24 3:18PM EDT | 2025-09-19 | 56.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00074000 | 2024-06-24 11:23AM EDT | 2025-12-19 | 57.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260116C00074000 | 2024-06-28 9:55AM EDT | 2026-01-16 | 63.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00074000 | 2024-06-25 12:14PM EDT | 2026-06-18 | 65.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA261218C00074000 | 2024-06-25 11:42AM EDT | 2026-12-18 | 68.50 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00074000 | 2024-06-27 2:33PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 50.00% |
| NVDA240712P00074000 | 2024-06-27 12:52PM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 50.00% |
| NVDA240719P00074000 | 2024-06-28 1:27PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 50.00% |
| NVDA240816P00074000 | 2024-06-28 2:01PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| NVDA240920P00074000 | 2024-06-28 11:45AM EDT | 2024-09-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| NVDA241018P00074000 | 2024-06-28 2:48PM EDT | 2024-10-18 | 0.57 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NVDA241115P00074000 | 2024-06-28 11:18AM EDT | 2024-11-15 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241220P00074000 | 2024-06-28 1:50PM EDT | 2024-12-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00074000 | 2024-06-28 9:53AM EDT | 2025-01-17 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00074000 | 2024-06-21 11:44AM EDT | 2025-02-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NVDA250321P00074000 | 2024-06-28 10:02AM EDT | 2025-03-21 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250620P00074000 | 2024-06-28 9:36AM EDT | 2025-06-20 | 3.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250919P00074000 | 2024-06-26 12:41PM EDT | 2025-09-19 | 4.74 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA251219P00074000 | 2024-06-27 2:00PM EDT | 2025-12-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00074000 | 2024-06-28 11:16AM EDT | 2026-01-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618P00074000 | 2024-06-21 1:37PM EDT | 2026-06-18 | 7.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NVDA261218P00074000 | 2024-06-24 11:50AM EDT | 2026-12-18 | 10.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
