Marchés français ouverture 3 h 33 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 155,16 +117,00 (+0,30 %) EUR/USD
1,0770 +0,0005 (+0,04 %) HANG SENG
18 075,88 -291,07 (-1,58 %) Bitcoin EUR
63 311,21 -1 454,84 (-2,25 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:790.00
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614C00790000 | 2024-06-07 9:36AM EDT | 2024-06-14 | 406.45 | 416.65 | 421.50 | +6.72 | +1.68% | 6 | 10 | 0.00% |
| NVDA240621C00790000 | 2024-06-07 1:29PM EDT | 2024-06-21 | 422.57 | 418.30 | 422.55 | +14.90 | +3.65% | 11 | 3,500 | 0.00% |
| NVDA240628C00790000 | 2024-05-28 12:22PM EDT | 2024-06-28 | 344.05 | 419.55 | 423.55 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA240705C00790000 | 2024-05-29 11:35AM EDT | 2024-07-05 | 350.55 | 419.85 | 425.65 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240719C00790000 | 2024-06-07 3:28PM EDT | 2024-07-19 | 425.35 | 422.95 | 426.70 | +7.25 | +1.73% | 2 | 67 | 0.00% |
| NVDA240816C00790000 | 2024-06-07 1:58PM EDT | 2024-08-16 | 436.54 | 428.60 | 432.75 | +1.40 | +0.32% | 1 | 242 | 0.00% |
| NVDA240920C00790000 | 2024-06-06 3:51PM EDT | 2024-09-20 | 442.74 | 437.20 | 441.55 | 0.00 | - | 6 | 481 | 0.00% |
| NVDA241018C00790000 | 2024-05-31 3:41PM EDT | 2024-10-18 | 343.20 | 444.35 | 448.50 | 0.00 | - | 11 | 115 | 0.00% |
| NVDA241115C00790000 | 2024-06-06 3:42PM EDT | 2024-11-15 | 448.00 | 450.10 | 455.85 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA241220C00790000 | 2024-06-06 11:30AM EDT | 2024-12-20 | 456.31 | 460.40 | 465.35 | 0.00 | - | 1 | 782 | 0.00% |
| NVDA250117C00790000 | 2024-06-07 12:01PM EDT | 2025-01-17 | 454.50 | 466.35 | 471.90 | -23.10 | -4.84% | 1 | 895 | 0.00% |
| NVDA250221C00790000 | 2024-05-29 10:40AM EDT | 2025-02-21 | 418.90 | 473.25 | 480.95 | 0.00 | - | 2 | 146 | 0.00% |
| NVDA250321C00790000 | 2024-06-05 10:30AM EDT | 2025-03-21 | 473.15 | 479.40 | 488.35 | 0.00 | - | 2 | 162 | 0.00% |
| NVDA250620C00790000 | 2024-06-06 1:33PM EDT | 2025-06-20 | 499.10 | 501.95 | 508.85 | 0.00 | - | 68 | 182 | 0.00% |
| NVDA251219C00790000 | 2024-06-06 2:58PM EDT | 2025-12-19 | 539.40 | 539.90 | 551.20 | 0.00 | - | 45 | 176 | 0.00% |
| NVDA260116C00790000 | 2024-06-07 3:03PM EDT | 2026-01-16 | 551.00 | 545.65 | 555.80 | +11.08 | +2.05% | 3 | 126 | 0.00% |
| NVDA260618C00790000 | 2024-06-06 3:53PM EDT | 2026-06-18 | 583.60 | 573.80 | 586.25 | 0.00 | - | 137 | 172 | 0.00% |
| NVDA261218C00790000 | 2024-06-07 9:40AM EDT | 2026-12-18 | 596.47 | 602.75 | 616.90 | -1.86 | -0.31% | 2 | 150 | 0.00% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240614P00790000 | 2024-06-07 3:30PM EDT | 2024-06-14 | 0.21 | 0.09 | 0.21 | -0.13 | -38.24% | 136 | 266 | 0.00% |
| NVDA240621P00790000 | 2024-06-07 2:17PM EDT | 2024-06-21 | 0.50 | 0.17 | 0.55 | -0.05 | -9.09% | 36 | 2,040 | 0.00% |
| NVDA240628P00790000 | 2024-06-07 12:26PM EDT | 2024-06-28 | 0.65 | 0.55 | 0.74 | -0.12 | -15.58% | 2 | 187 | 0.00% |
| NVDA240705P00790000 | 2024-06-06 9:32AM EDT | 2024-07-05 | 0.92 | 0.42 | 1.03 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240712P00790000 | 2024-06-07 10:45AM EDT | 2024-07-12 | 1.25 | 0.76 | 1.38 | +0.33 | +35.87% | 8 | 15 | 0.00% |
| NVDA240719P00790000 | 2024-06-07 10:20AM EDT | 2024-07-19 | 1.66 | 1.36 | 1.53 | -0.06 | -3.49% | 10 | 539 | 0.00% |
| NVDA240816P00790000 | 2024-06-07 3:53PM EDT | 2024-08-16 | 3.15 | 3.00 | 3.25 | -0.45 | -12.50% | 13 | 409 | 0.00% |
| NVDA240920P00790000 | 2024-06-07 3:17PM EDT | 2024-09-20 | 7.59 | 7.10 | 7.35 | -0.21 | -2.69% | 109 | 864 | 0.00% |
| NVDA241018P00790000 | 2024-06-07 1:45PM EDT | 2024-10-18 | 9.92 | 9.55 | 9.95 | -1.09 | -9.90% | 3 | 164 | 0.00% |
| NVDA241115P00790000 | 2024-06-07 2:02PM EDT | 2024-11-15 | 13.60 | 12.75 | 13.75 | -1.62 | -10.64% | 1 | 240 | 0.00% |
| NVDA241220P00790000 | 2024-06-07 3:36PM EDT | 2024-12-20 | 18.90 | 18.25 | 18.85 | -0.82 | -4.16% | 2 | 653 | 0.00% |
| NVDA250117P00790000 | 2024-06-07 3:59PM EDT | 2025-01-17 | 21.35 | 20.95 | 21.85 | -0.88 | -3.96% | 3 | 980 | 0.00% |
| NVDA250221P00790000 | 2024-06-07 11:36AM EDT | 2025-02-21 | 29.05 | 25.90 | 27.50 | +3.15 | +12.16% | 1 | 411 | 0.00% |
| NVDA250321P00790000 | 2024-06-07 3:40PM EDT | 2025-03-21 | 30.40 | 29.75 | 30.75 | -2.08 | -6.40% | 3 | 643 | 0.00% |
| NVDA250620P00790000 | 2024-06-07 11:37AM EDT | 2025-06-20 | 45.23 | 41.70 | 42.90 | +0.87 | +1.96% | 2 | 228 | 0.00% |
| NVDA251219P00790000 | 2024-05-31 3:50PM EDT | 2025-12-19 | 79.15 | 63.80 | 65.25 | 0.00 | - | 2 | 96 | 0.00% |
| NVDA260116P00790000 | 2024-06-07 3:52PM EDT | 2026-01-16 | 67.50 | 66.70 | 68.05 | -1.40 | -2.03% | 5 | 142 | 0.00% |
| NVDA260618P00790000 | 2024-06-07 9:41AM EDT | 2026-06-18 | 88.23 | 82.80 | 84.80 | +2.95 | +3.46% | 1 | 26 | 0.00% |
| NVDA261218P00790000 | 2024-06-07 3:07PM EDT | 2026-12-18 | 100.25 | 98.20 | 101.25 | +1.10 | +1.11% | 1 | 78 | 0.00% |
