La bourse ferme dans 5 h 36 min
CAC 40
7 585,79 +106,39 (+1,42 %) Euro Stoxx 50
4 934,89 +40,87 (+0,84 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0763 +0,0047 (+0,44 %) Gold future
2 336,40 -3,20 (-0,14 %) Bitcoin EUR
58 421,59 +1 357,16 (+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:86.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00086000 | 2024-06-28 2:22PM EDT | 2024-07-05 | 38.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240712C00086000 | 2024-06-28 1:59PM EDT | 2024-07-12 | 38.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00086000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 38.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA240726C00086000 | 2024-06-21 11:44AM EDT | 2024-07-26 | 43.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240816C00086000 | 2024-06-28 2:05PM EDT | 2024-08-16 | 39.27 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA240920C00086000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241018C00086000 | 2024-06-28 3:04PM EDT | 2024-10-18 | 41.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA241115C00086000 | 2024-06-28 11:37AM EDT | 2024-11-15 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00086000 | 2024-06-28 2:03PM EDT | 2024-12-20 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00086000 | 2024-06-28 12:44PM EDT | 2025-01-17 | 43.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00086000 | 2024-06-27 1:42PM EDT | 2025-02-21 | 46.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA250321C00086000 | 2024-06-28 2:22PM EDT | 2025-03-21 | 46.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620C00086000 | 2024-06-28 2:28PM EDT | 2025-06-20 | 48.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA250919C00086000 | 2024-06-25 3:42PM EDT | 2025-09-19 | 53.15 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| NVDA251219C00086000 | 2024-06-27 3:42PM EDT | 2025-12-19 | 53.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA260116C00086000 | 2024-06-28 9:44AM EDT | 2026-01-16 | 55.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260618C00086000 | 2024-06-27 3:42PM EDT | 2026-06-18 | 57.43 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA261218C00086000 | 2024-06-28 3:59PM EDT | 2026-12-18 | 60.63 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00086000 | 2024-06-28 11:32AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 50.00% |
| NVDA240712P00086000 | 2024-06-28 3:30PM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| NVDA240719P00086000 | 2024-06-28 3:11PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| NVDA240726P00086000 | 2024-06-28 2:35PM EDT | 2024-07-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5,818 | 0 | 25.00% |
| NVDA240816P00086000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 0.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240920P00086000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| NVDA241018P00086000 | 2024-06-28 3:29PM EDT | 2024-10-18 | 1.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA241115P00086000 | 2024-06-26 2:46PM EDT | 2024-11-15 | 2.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA241220P00086000 | 2024-06-27 1:59PM EDT | 2024-12-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NVDA250117P00086000 | 2024-06-28 3:30PM EDT | 2025-01-17 | 3.26 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| NVDA250221P00086000 | 2024-06-25 3:39PM EDT | 2025-02-21 | 3.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250321P00086000 | 2024-06-28 1:08PM EDT | 2025-03-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NVDA250620P00086000 | 2024-06-28 1:35PM EDT | 2025-06-20 | 5.96 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| NVDA250919P00086000 | 2024-06-25 11:11AM EDT | 2025-09-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA251219P00086000 | 2024-06-25 11:11AM EDT | 2025-12-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA260116P00086000 | 2024-06-28 3:32PM EDT | 2026-01-16 | 9.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260618P00086000 | 2024-06-25 3:23PM EDT | 2026-06-18 | 11.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218P00086000 | 2024-06-28 11:19AM EDT | 2026-12-18 | 13.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
