La bourse ferme dans 5 h 56 min
CAC 40
7 573,81 +94,41 (+1,26 %) Euro Stoxx 50
4 930,52 +36,50 (+0,75 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0768 +0,0052 (+0,48 %) Gold future
2 338,40 -1,20 (-0,05 %) Bitcoin EUR
58 379,27 +1 203,05 (+2,10 %)
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:82.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00082000 | 2024-06-28 3:50PM EDT | 2024-07-05 | 42.58 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA240712C00082000 | 2024-06-28 3:20PM EDT | 2024-07-12 | 42.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA240719C00082000 | 2024-06-26 10:25AM EDT | 2024-07-19 | 44.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240726C00082000 | 2024-06-28 9:39AM EDT | 2024-07-26 | 43.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816C00082000 | 2024-06-24 10:41AM EDT | 2024-08-16 | 40.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240920C00082000 | 2024-06-27 11:37AM EDT | 2024-09-20 | 43.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241018C00082000 | 2024-06-28 3:53PM EDT | 2024-10-18 | 44.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241115C00082000 | 2024-06-27 2:31PM EDT | 2024-11-15 | 45.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220C00082000 | 2024-06-28 3:51PM EDT | 2024-12-20 | 47.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00082000 | 2024-06-28 3:36PM EDT | 2025-01-17 | 46.67 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| NVDA250221C00082000 | 2024-06-27 10:09AM EDT | 2025-02-21 | 48.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321C00082000 | 2024-06-26 12:13PM EDT | 2025-03-21 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00082000 | 2024-06-28 11:11AM EDT | 2025-06-20 | 52.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250919C00082000 | 2024-06-25 9:59AM EDT | 2025-09-19 | 52.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00082000 | 2024-06-27 9:35AM EDT | 2025-12-19 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00082000 | 2024-06-27 1:35PM EDT | 2026-01-16 | 57.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NVDA260618C00082000 | 2024-06-20 11:05AM EDT | 2026-06-18 | 74.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00082000 | 2024-06-27 12:03PM EDT | 2026-12-18 | 62.69 | 0.00 | 0.00 | 0.00 | - | 21 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00082000 | 2024-06-28 3:46PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,113 | 0 | 50.00% |
| NVDA240712P00082000 | 2024-06-28 3:17PM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 50.00% |
| NVDA240719P00082000 | 2024-06-27 1:24PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240726P00082000 | 2024-06-28 10:21AM EDT | 2024-07-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240816P00082000 | 2024-06-28 1:45PM EDT | 2024-08-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| NVDA240920P00082000 | 2024-06-28 1:47PM EDT | 2024-09-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA241018P00082000 | 2024-06-28 2:19PM EDT | 2024-10-18 | 1.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA241115P00082000 | 2024-06-25 2:26PM EDT | 2024-11-15 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220P00082000 | 2024-06-28 10:05AM EDT | 2024-12-20 | 1.99 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| NVDA250117P00082000 | 2024-06-28 11:35AM EDT | 2025-01-17 | 2.34 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA250221P00082000 | 2024-06-28 1:24PM EDT | 2025-02-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250321P00082000 | 2024-06-28 1:30PM EDT | 2025-03-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NVDA250620P00082000 | 2024-06-28 12:41PM EDT | 2025-06-20 | 5.13 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| NVDA250919P00082000 | 2024-06-28 9:57AM EDT | 2025-09-19 | 6.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA251219P00082000 | 2024-06-28 9:54AM EDT | 2025-12-19 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA260116P00082000 | 2024-06-18 3:42PM EDT | 2026-01-16 | 6.92 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
| NVDA260618P00082000 | 2024-06-21 1:13PM EDT | 2026-06-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00082000 | 2024-06-28 11:26AM EDT | 2026-12-18 | 11.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
