La bourse ferme dans 5 h 59 min
CAC 40
7 576,65 +97,25 (+1,30 %) Euro Stoxx 50
4 931,81 +37,79 (+0,77 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0764 +0,0048 (+0,45 %) Gold future
2 338,20 -1,40 (-0,06 %) Bitcoin EUR
58 353,10 +1 183,06 (+2,07 %)
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:76.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00076000 | 2024-06-28 3:36PM EDT | 2024-07-05 | 47.59 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240712C00076000 | 2024-06-26 10:17AM EDT | 2024-07-12 | 51.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719C00076000 | 2024-06-28 10:15AM EDT | 2024-07-19 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00076000 | 2024-06-27 9:34AM EDT | 2024-08-16 | 49.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00076000 | 2024-06-28 3:40PM EDT | 2024-09-20 | 49.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018C00076000 | 2024-06-28 12:39PM EDT | 2024-10-18 | 49.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115C00076000 | 2024-06-25 10:43AM EDT | 2024-11-15 | 48.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA241220C00076000 | 2024-06-27 9:44AM EDT | 2024-12-20 | 52.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00076000 | 2024-06-28 3:20PM EDT | 2025-01-17 | 52.51 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NVDA250221C00076000 | 2024-06-27 10:40AM EDT | 2025-02-21 | 53.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00076000 | 2024-06-27 1:58PM EDT | 2025-03-21 | 54.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NVDA250620C00076000 | 2024-06-28 10:23AM EDT | 2025-06-20 | 58.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250919C00076000 | 2024-06-27 3:21PM EDT | 2025-09-19 | 58.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00076000 | 2024-06-28 10:16AM EDT | 2025-12-19 | 63.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260116C00076000 | 2024-06-27 1:36PM EDT | 2026-01-16 | 61.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NVDA260618C00076000 | 2024-06-11 1:45PM EDT | 2026-06-18 | 59.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218C00076000 | 2024-06-28 11:55AM EDT | 2026-12-18 | 68.45 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00076000 | 2024-06-28 2:15PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA240712P00076000 | 2024-06-28 12:25PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 50.00% |
| NVDA240719P00076000 | 2024-06-28 11:39AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| NVDA240816P00076000 | 2024-06-28 3:26PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920P00076000 | 2024-06-28 10:11AM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA241018P00076000 | 2024-06-28 9:30AM EDT | 2024-10-18 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA241115P00076000 | 2024-06-27 1:43PM EDT | 2024-11-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00076000 | 2024-06-26 2:48PM EDT | 2024-12-20 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00076000 | 2024-06-27 3:52PM EDT | 2025-01-17 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00076000 | 2024-06-28 10:16AM EDT | 2025-02-21 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250321P00076000 | 2024-06-27 10:00AM EDT | 2025-03-21 | 2.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250620P00076000 | 2024-06-28 12:02PM EDT | 2025-06-20 | 3.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250919P00076000 | 2024-06-21 10:20AM EDT | 2025-09-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219P00076000 | 2024-06-25 12:46PM EDT | 2025-12-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA260116P00076000 | 2024-06-28 12:51PM EDT | 2026-01-16 | 6.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| NVDA260618P00076000 | 2024-06-26 1:58PM EDT | 2026-06-18 | 8.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| NVDA261218P00076000 | 2024-06-28 3:55PM EDT | 2026-12-18 | 9.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
