La bourse ferme dans 5 h 30 min
CAC 40
7 567,99 +88,59 (+1,18 %) Euro Stoxx 50
4 925,58 +31,56 (+0,64 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0758 +0,0043 (+0,40 %) Gold future
2 337,20 -2,40 (-0,10 %) Bitcoin EUR
58 409,22 +1 328,87 (+2,33 %)
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:88.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00088000 | 2024-06-28 9:30AM EDT | 2024-07-05 | 37.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240712C00088000 | 2024-06-28 11:37AM EDT | 2024-07-12 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00088000 | 2024-06-28 12:39PM EDT | 2024-07-19 | 35.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240726C00088000 | 2024-06-28 3:44PM EDT | 2024-07-26 | 36.67 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240816C00088000 | 2024-06-28 1:53PM EDT | 2024-08-16 | 37.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00088000 | 2024-06-28 3:03PM EDT | 2024-09-20 | 38.65 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA241018C00088000 | 2024-06-27 10:08AM EDT | 2024-10-18 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00088000 | 2024-06-27 1:07PM EDT | 2024-11-15 | 40.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00088000 | 2024-06-25 2:15PM EDT | 2024-12-20 | 42.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250117C00088000 | 2024-06-28 3:54PM EDT | 2025-01-17 | 42.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA250221C00088000 | 2024-06-27 10:23AM EDT | 2025-02-21 | 44.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250321C00088000 | 2024-06-28 3:00PM EDT | 2025-03-21 | 44.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00088000 | 2024-06-27 3:04PM EDT | 2025-06-20 | 48.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250919C00088000 | 2024-06-28 1:45PM EDT | 2025-09-19 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00088000 | 2024-06-24 3:39PM EDT | 2025-12-19 | 49.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00088000 | 2024-06-25 9:52AM EDT | 2026-01-16 | 52.15 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NVDA260618C00088000 | 2024-06-26 11:48AM EDT | 2026-06-18 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00088000 | 2024-06-27 11:14AM EDT | 2026-12-18 | 60.17 | 0.00 | 0.00 | 0.00 | - | 14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00088000 | 2024-06-28 1:16PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| NVDA240712P00088000 | 2024-06-28 9:58AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240719P00088000 | 2024-06-28 3:49PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,291 | 0 | 25.00% |
| NVDA240726P00088000 | 2024-06-28 10:39AM EDT | 2024-07-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA240816P00088000 | 2024-06-28 3:47PM EDT | 2024-08-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| NVDA240920P00088000 | 2024-06-28 3:55PM EDT | 2024-09-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| NVDA241018P00088000 | 2024-06-28 11:04AM EDT | 2024-10-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NVDA241115P00088000 | 2024-06-28 1:01PM EDT | 2024-11-15 | 2.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA241220P00088000 | 2024-06-28 3:59PM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| NVDA250117P00088000 | 2024-06-28 3:30PM EDT | 2025-01-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA250221P00088000 | 2024-06-28 2:23PM EDT | 2025-02-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321P00088000 | 2024-06-28 1:49PM EDT | 2025-03-21 | 4.89 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| NVDA250620P00088000 | 2024-06-27 9:30AM EDT | 2025-06-20 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919P00088000 | 2024-06-28 9:43AM EDT | 2025-09-19 | 8.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NVDA251219P00088000 | 2024-06-27 3:54PM EDT | 2025-12-19 | 9.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA260116P00088000 | 2024-06-25 12:38PM EDT | 2026-01-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NVDA260618P00088000 | 2024-06-28 11:25AM EDT | 2026-06-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA261218P00088000 | 2024-06-27 2:42PM EDT | 2026-12-18 | 14.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
