La bourse ferme dans 5 h 35 min
CAC 40
7 582,71 +103,31 (+1,38 %) Euro Stoxx 50
4 933,18 +39,16 (+0,80 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0763 +0,0047 (+0,44 %) Gold future
2 336,30 -3,30 (-0,14 %) Bitcoin EUR
58 415,31 +1 360,71 (+2,38 %)
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:83.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00083000 | 2024-06-27 11:45AM EDT | 2024-07-05 | 40.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240712C00083000 | 2024-06-25 1:16PM EDT | 2024-07-12 | 41.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00083000 | 2024-06-28 3:54PM EDT | 2024-07-19 | 41.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240726C00083000 | 2024-06-26 2:07PM EDT | 2024-07-26 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00083000 | 2024-06-27 2:18PM EDT | 2024-08-16 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00083000 | 2024-06-27 12:29PM EDT | 2024-10-18 | 43.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00083000 | 2024-06-27 2:19PM EDT | 2024-11-15 | 45.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA241220C00083000 | 2024-06-28 10:02AM EDT | 2024-12-20 | 48.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00083000 | 2024-06-28 3:26PM EDT | 2025-01-17 | 46.54 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| NVDA250221C00083000 | 2024-06-24 3:57PM EDT | 2025-02-21 | 42.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321C00083000 | 2024-06-27 2:30PM EDT | 2025-03-21 | 48.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00083000 | 2024-06-28 3:49PM EDT | 2025-06-20 | 50.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00083000 | 2024-06-28 2:20PM EDT | 2025-12-19 | 55.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA260116C00083000 | 2024-06-28 10:42AM EDT | 2026-01-16 | 57.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00083000 | 2024-06-21 11:28AM EDT | 2026-06-18 | 63.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA261218C00083000 | 2024-06-26 2:38PM EDT | 2026-12-18 | 62.43 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00083000 | 2024-06-28 3:55PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,232 | 0 | 50.00% |
| NVDA240712P00083000 | 2024-06-28 1:19PM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 50.00% |
| NVDA240719P00083000 | 2024-06-28 10:12AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240726P00083000 | 2024-06-28 2:35PM EDT | 2024-07-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240816P00083000 | 2024-06-28 2:14PM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA241018P00083000 | 2024-06-27 12:59PM EDT | 2024-10-18 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00083000 | 2024-06-27 10:49AM EDT | 2024-11-15 | 1.71 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| NVDA241220P00083000 | 2024-06-28 10:02AM EDT | 2024-12-20 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00083000 | 2024-06-28 11:22AM EDT | 2025-01-17 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00083000 | 2024-06-27 9:57AM EDT | 2025-02-21 | 3.53 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NVDA250321P00083000 | 2024-06-28 3:55PM EDT | 2025-03-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 12.50% |
| NVDA250620P00083000 | 2024-06-27 3:53PM EDT | 2025-06-20 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00083000 | 2024-06-27 11:45AM EDT | 2025-12-19 | 8.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260116P00083000 | 2024-06-27 12:30PM EDT | 2026-01-16 | 8.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA260618P00083000 | 2024-06-21 3:47PM EDT | 2026-06-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00083000 | 2024-06-25 2:38PM EDT | 2026-12-18 | 12.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
