La bourse ferme dans 6 h 43 min
CAC 40
7 615,14 +135,74 (+1,81 %) Euro Stoxx 50
4 953,70 +59,68 (+1,22 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0772 +0,0057 (+0,53 %) Gold future
2 334,40 -5,20 (-0,22 %) Bitcoin EUR
58 326,32 +1 407,77 (+2,47 %)
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:78.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00078000 | 2024-06-28 3:26PM EDT | 2024-07-05 | 46.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240712C00078000 | 2024-06-28 3:20PM EDT | 2024-07-12 | 46.41 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA240719C00078000 | 2024-06-28 3:06PM EDT | 2024-07-19 | 46.52 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| NVDA240816C00078000 | 2024-06-25 1:48PM EDT | 2024-08-16 | 48.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA240920C00078000 | 2024-06-28 3:57PM EDT | 2024-09-20 | 47.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241018C00078000 | 2024-06-27 11:50AM EDT | 2024-10-18 | 47.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241115C00078000 | 2024-06-28 10:31AM EDT | 2024-11-15 | 51.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241220C00078000 | 2024-06-21 10:28AM EDT | 2024-12-20 | 52.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00078000 | 2024-06-28 3:40PM EDT | 2025-01-17 | 50.68 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| NVDA250221C00078000 | 2024-06-27 1:48PM EDT | 2025-02-21 | 52.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA250321C00078000 | 2024-06-26 10:52AM EDT | 2025-03-21 | 53.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250620C00078000 | 2024-06-28 10:35AM EDT | 2025-06-20 | 56.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250919C00078000 | 2024-06-25 2:34PM EDT | 2025-09-19 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00078000 | 2024-06-20 10:24AM EDT | 2025-12-19 | 71.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA260116C00078000 | 2024-06-27 1:36PM EDT | 2026-01-16 | 59.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA260618C00078000 | 2024-06-25 10:36AM EDT | 2026-06-18 | 60.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA261218C00078000 | 2024-06-28 3:09PM EDT | 2026-12-18 | 65.40 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00078000 | 2024-06-28 2:55PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 50.00% |
| NVDA240712P00078000 | 2024-06-28 1:26PM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 50.00% |
| NVDA240719P00078000 | 2024-06-28 3:11PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 50.00% |
| NVDA240816P00078000 | 2024-06-28 3:24PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA240920P00078000 | 2024-06-28 2:23PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA241018P00078000 | 2024-06-27 1:02PM EDT | 2024-10-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA241115P00078000 | 2024-06-26 9:33AM EDT | 2024-11-15 | 1.21 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| NVDA241220P00078000 | 2024-06-26 3:59PM EDT | 2024-12-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00078000 | 2024-06-28 11:29AM EDT | 2025-01-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA250221P00078000 | 2024-06-26 3:20PM EDT | 2025-02-21 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA250321P00078000 | 2024-06-28 1:57PM EDT | 2025-03-21 | 2.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250620P00078000 | 2024-06-28 10:40AM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| NVDA250919P00078000 | 2024-06-27 2:27PM EDT | 2025-09-19 | 5.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA251219P00078000 | 2024-06-25 3:44PM EDT | 2025-12-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| NVDA260116P00078000 | 2024-06-27 10:19AM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618P00078000 | 2024-06-27 3:11PM EDT | 2026-06-18 | 8.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA261218P00078000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
