La bourse ferme dans 5 h 46 min
CAC 40
7 573,70 +94,30 (+1,26 %) Euro Stoxx 50
4 929,20 +35,18 (+0,72 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0761 +0,0045 (+0,42 %) Gold future
2 337,90 -1,70 (-0,07 %) Bitcoin EUR
58 380,07 +1 228,87 (+2,15 %)
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:81.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00081000 | 2024-06-28 3:54PM EDT | 2024-07-05 | 43.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240712C00081000 | 2024-06-21 3:19PM EDT | 2024-07-12 | 46.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00081000 | 2024-06-27 3:44PM EDT | 2024-07-19 | 43.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240726C00081000 | 2024-06-13 9:54AM EDT | 2024-07-26 | 48.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00081000 | 2024-06-25 2:10PM EDT | 2024-08-16 | 45.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA241018C00081000 | 2024-06-28 11:02AM EDT | 2024-10-18 | 47.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00081000 | 2024-06-28 1:29PM EDT | 2024-11-15 | 46.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA241220C00081000 | 2024-06-25 3:51PM EDT | 2024-12-20 | 49.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00081000 | 2024-06-28 3:44PM EDT | 2025-01-17 | 48.36 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| NVDA250221C00081000 | 2024-06-28 12:45PM EDT | 2025-02-21 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00081000 | 2024-06-27 12:40PM EDT | 2025-03-21 | 50.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620C00081000 | 2024-06-27 11:00AM EDT | 2025-06-20 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00081000 | 2024-06-21 11:53AM EDT | 2025-12-19 | 62.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260116C00081000 | 2024-06-27 1:36PM EDT | 2026-01-16 | 57.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA260618C00081000 | 2024-06-13 3:52PM EDT | 2026-06-18 | 64.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA261218C00081000 | 2024-06-28 3:36PM EDT | 2026-12-18 | 62.88 | 0.00 | 0.00 | 0.00 | - | 30 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00081000 | 2024-06-28 1:51PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,536 | 0 | 50.00% |
| NVDA240712P00081000 | 2024-06-28 1:26PM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 50.00% |
| NVDA240719P00081000 | 2024-06-28 12:00PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| NVDA240726P00081000 | 2024-06-28 2:01PM EDT | 2024-07-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240816P00081000 | 2024-06-28 12:35PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA241018P00081000 | 2024-06-28 1:35PM EDT | 2024-10-18 | 0.96 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| NVDA241115P00081000 | 2024-06-24 11:13AM EDT | 2024-11-15 | 2.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA241220P00081000 | 2024-06-28 3:47PM EDT | 2024-12-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00081000 | 2024-06-26 2:22PM EDT | 2025-01-17 | 2.68 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| NVDA250221P00081000 | 2024-06-27 11:30AM EDT | 2025-02-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA250321P00081000 | 2024-06-28 1:05PM EDT | 2025-03-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| NVDA250620P00081000 | 2024-06-28 10:48AM EDT | 2025-06-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219P00081000 | 2024-06-12 10:42AM EDT | 2025-12-19 | 6.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA260116P00081000 | 2024-06-28 11:38AM EDT | 2026-01-16 | 7.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| NVDA260618P00081000 | 2024-06-26 1:40PM EDT | 2026-06-18 | 9.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA261218P00081000 | 2024-06-28 3:15PM EDT | 2026-12-18 | 11.49 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
