La bourse ferme dans 5 h 31 min
CAC 40
7 570,44 +91,04 (+1,22 %) Euro Stoxx 50
4 927,38 +33,36 (+0,68 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0761 +0,0045 (+0,42 %) Gold future
2 337,40 -2,20 (-0,09 %) Bitcoin EUR
58 406,31 +1 324,48 (+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:79.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00079000 | 2024-06-28 10:13AM EDT | 2024-07-05 | 48.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240712C00079000 | 2024-06-24 12:40PM EDT | 2024-07-12 | 42.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00079000 | 2024-06-28 1:10PM EDT | 2024-07-19 | 45.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240816C00079000 | 2024-06-26 3:54PM EDT | 2024-08-16 | 47.45 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| NVDA240920C00079000 | 2024-06-28 11:28AM EDT | 2024-09-20 | 48.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241018C00079000 | 2024-06-27 10:42AM EDT | 2024-10-18 | 48.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA241115C00079000 | 2024-06-28 10:36AM EDT | 2024-11-15 | 50.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241220C00079000 | 2024-06-24 11:00AM EDT | 2024-12-20 | 45.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00079000 | 2024-06-28 3:50PM EDT | 2025-01-17 | 50.12 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| NVDA250221C00079000 | 2024-06-27 10:09AM EDT | 2025-02-21 | 51.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321C00079000 | 2024-06-26 12:38PM EDT | 2025-03-21 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00079000 | 2024-06-26 9:38AM EDT | 2025-06-20 | 55.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00079000 | 2024-06-24 10:48AM EDT | 2025-12-19 | 53.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260116C00079000 | 2024-06-24 9:50AM EDT | 2026-01-16 | 57.14 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NVDA260618C00079000 | 2024-06-28 11:13AM EDT | 2026-06-18 | 62.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00079000 | 2024-06-26 1:19PM EDT | 2026-12-18 | 65.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00079000 | 2024-06-28 3:12PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| NVDA240712P00079000 | 2024-06-28 1:26PM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| NVDA240719P00079000 | 2024-06-28 9:43AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240816P00079000 | 2024-06-28 2:01PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| NVDA240920P00079000 | 2024-06-28 3:50PM EDT | 2024-09-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA241018P00079000 | 2024-06-28 3:29PM EDT | 2024-10-18 | 0.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA241115P00079000 | 2024-06-27 12:47PM EDT | 2024-11-15 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241220P00079000 | 2024-06-28 3:51PM EDT | 2024-12-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| NVDA250117P00079000 | 2024-06-26 3:41PM EDT | 2025-01-17 | 2.27 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 12.50% |
| NVDA250221P00079000 | 2024-06-18 1:19PM EDT | 2025-02-21 | 2.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NVDA250321P00079000 | 2024-06-28 1:31PM EDT | 2025-03-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00079000 | 2024-06-28 10:35AM EDT | 2025-06-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00079000 | 2024-06-27 10:02AM EDT | 2025-12-19 | 6.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA260116P00079000 | 2024-06-25 11:53AM EDT | 2026-01-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA260618P00079000 | 2024-06-28 11:27AM EDT | 2026-06-18 | 8.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA261218P00079000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 10.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
