La bourse ferme dans 6 h 35 min
CAC 40
7 590,06 +110,66 (+1,48 %) Euro Stoxx 50
4 936,70 +42,68 (+0,87 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0772 +0,0057 (+0,53 %) Gold future
2 334,70 -4,90 (-0,21 %) Bitcoin EUR
58 341,30 +1 360,91 (+2,39 %)
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:77.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00077000 | 2024-06-28 3:12PM EDT | 2024-07-05 | 47.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240712C00077000 | 2024-06-25 3:55PM EDT | 2024-07-12 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00077000 | 2024-06-24 3:08PM EDT | 2024-07-19 | 43.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240816C00077000 | 2024-06-21 3:58PM EDT | 2024-08-16 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00077000 | 2024-06-28 12:44PM EDT | 2024-09-20 | 47.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241018C00077000 | 2024-06-27 11:38AM EDT | 2024-10-18 | 48.70 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| NVDA241115C00077000 | 2024-06-28 10:31AM EDT | 2024-11-15 | 52.82 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241220C00077000 | 2024-06-24 10:44AM EDT | 2024-12-20 | 47.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00077000 | 2024-06-28 3:44PM EDT | 2025-01-17 | 51.69 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| NVDA250221C00077000 | 2024-06-25 9:34AM EDT | 2025-02-21 | 49.97 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA250321C00077000 | 2024-06-28 10:25AM EDT | 2025-03-21 | 55.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620C00077000 | 2024-06-25 10:47AM EDT | 2025-06-20 | 53.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA251219C00077000 | 2024-06-28 10:28AM EDT | 2025-12-19 | 62.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116C00077000 | 2024-06-27 1:34PM EDT | 2026-01-16 | 60.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00077000 | 2024-06-28 3:23PM EDT | 2026-06-18 | 62.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00077000 | 2024-06-24 2:47PM EDT | 2026-12-18 | 62.80 | 0.00 | 0.00 | 0.00 | - | 62 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00077000 | 2024-06-28 1:48PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| NVDA240712P00077000 | 2024-06-28 11:26AM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 50.00% |
| NVDA240719P00077000 | 2024-06-27 11:50AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240816P00077000 | 2024-06-28 11:23AM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NVDA240920P00077000 | 2024-06-28 3:33PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| NVDA241018P00077000 | 2024-06-27 3:22PM EDT | 2024-10-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA241115P00077000 | 2024-06-27 9:47AM EDT | 2024-11-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00077000 | 2024-06-24 3:39PM EDT | 2024-12-20 | 2.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA250117P00077000 | 2024-06-28 3:33PM EDT | 2025-01-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA250221P00077000 | 2024-06-24 2:01PM EDT | 2025-02-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321P00077000 | 2024-06-26 11:03AM EDT | 2025-03-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00077000 | 2024-06-28 1:29PM EDT | 2025-06-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA251219P00077000 | 2024-06-28 11:25AM EDT | 2025-12-19 | 6.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA260116P00077000 | 2024-06-28 10:34AM EDT | 2026-01-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260618P00077000 | 2024-06-28 11:27AM EDT | 2026-06-18 | 8.17 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| NVDA261218P00077000 | 2024-06-28 11:56AM EDT | 2026-12-18 | 9.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
