La bourse ferme dans 5 h 20 min
CAC 40
7 585,47 +106,07 (+1,42 %) Euro Stoxx 50
4 935,50 +41,48 (+0,85 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0754 +0,0038 (+0,35 %) Gold future
2 338,10 -1,50 (-0,06 %) Bitcoin EUR
58 467,00 +1 292,41 (+2,26 %)
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:84.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00084000 | 2024-06-28 2:01PM EDT | 2024-07-05 | 40.31 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| NVDA240712C00084000 | 2024-06-25 10:30AM EDT | 2024-07-12 | 38.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240719C00084000 | 2024-06-28 3:43PM EDT | 2024-07-19 | 40.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240726C00084000 | 2024-06-24 2:56PM EDT | 2024-07-26 | 36.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816C00084000 | 2024-06-24 3:58PM EDT | 2024-08-16 | 35.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240920C00084000 | 2024-06-27 3:42PM EDT | 2024-09-20 | 41.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA241018C00084000 | 2024-06-28 11:37AM EDT | 2024-10-18 | 44.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00084000 | 2024-06-27 1:04PM EDT | 2024-11-15 | 44.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00084000 | 2024-06-28 12:39PM EDT | 2024-12-20 | 44.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00084000 | 2024-06-28 3:26PM EDT | 2025-01-17 | 45.78 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA250221C00084000 | 2024-06-24 12:54PM EDT | 2025-02-21 | 44.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA250321C00084000 | 2024-06-27 3:18PM EDT | 2025-03-21 | 47.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00084000 | 2024-06-27 11:20AM EDT | 2025-06-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919C00084000 | 2024-06-28 2:31PM EDT | 2025-09-19 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00084000 | 2024-06-24 1:00PM EDT | 2025-12-19 | 51.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260116C00084000 | 2024-06-27 11:01AM EDT | 2026-01-16 | 55.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA260618C00084000 | 2024-06-26 3:53PM EDT | 2026-06-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00084000 | 2024-06-28 10:00AM EDT | 2026-12-18 | 64.15 | 0.00 | 0.00 | 0.00 | - | 9 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00084000 | 2024-06-28 3:56PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 862 | 0 | 50.00% |
| NVDA240712P00084000 | 2024-06-28 2:52PM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| NVDA240719P00084000 | 2024-06-28 1:45PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| NVDA240726P00084000 | 2024-06-28 2:35PM EDT | 2024-07-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| NVDA240816P00084000 | 2024-06-28 2:15PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| NVDA240920P00084000 | 2024-06-28 3:46PM EDT | 2024-09-20 | 0.89 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| NVDA241018P00084000 | 2024-06-28 12:00PM EDT | 2024-10-18 | 1.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA241115P00084000 | 2024-06-27 2:38PM EDT | 2024-11-15 | 1.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241220P00084000 | 2024-06-28 3:51PM EDT | 2024-12-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250117P00084000 | 2024-06-28 11:55AM EDT | 2025-01-17 | 2.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA250221P00084000 | 2024-06-27 3:51PM EDT | 2025-02-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| NVDA250321P00084000 | 2024-06-28 1:23PM EDT | 2025-03-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA250620P00084000 | 2024-06-28 2:45PM EDT | 2025-06-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| NVDA250919P00084000 | 2024-06-25 11:14AM EDT | 2025-09-19 | 7.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA251219P00084000 | 2024-06-28 10:10AM EDT | 2025-12-19 | 7.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA260116P00084000 | 2024-06-28 10:16AM EDT | 2026-01-16 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618P00084000 | 2024-06-27 10:47AM EDT | 2026-06-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA261218P00084000 | 2024-06-27 3:48PM EDT | 2026-12-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
