La bourse ferme dans 6 h
CAC 40
7 576,84 +97,44 (+1,30 %) Euro Stoxx 50
4 932,23 +38,21 (+0,78 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0764 +0,0048 (+0,45 %) Gold future
2 338,30 -1,30 (-0,06 %) Bitcoin EUR
58 348,96 +1 182,97 (+2,07 %)
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:89.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00089000 | 2024-06-27 9:42AM EDT | 2024-07-05 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240712C00089000 | 2024-06-25 9:54AM EDT | 2024-07-12 | 33.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00089000 | 2024-06-27 2:06PM EDT | 2024-07-19 | 35.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240726C00089000 | 2024-06-28 3:30PM EDT | 2024-07-26 | 35.48 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA240816C00089000 | 2024-06-28 10:27AM EDT | 2024-08-16 | 39.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241018C00089000 | 2024-06-28 11:17AM EDT | 2024-10-18 | 39.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00089000 | 2024-06-28 9:55AM EDT | 2024-11-15 | 40.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA241220C00089000 | 2024-06-27 3:53PM EDT | 2024-12-20 | 40.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA250221C00089000 | 2024-06-27 2:53PM EDT | 2025-02-21 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00089000 | 2024-06-28 12:56PM EDT | 2026-01-16 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00089000 | 2024-06-28 2:20PM EDT | 2026-06-18 | 56.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA261218C00089000 | 2024-06-28 1:31PM EDT | 2026-12-18 | 59.75 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00089000 | 2024-06-27 11:17AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 50.00% |
| NVDA240712P00089000 | 2024-06-28 10:10AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00089000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| NVDA240726P00089000 | 2024-06-28 3:31PM EDT | 2024-07-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816P00089000 | 2024-06-28 3:50PM EDT | 2024-08-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| NVDA241018P00089000 | 2024-06-28 10:36AM EDT | 2024-10-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00089000 | 2024-06-28 3:46PM EDT | 2024-11-15 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA241220P00089000 | 2024-06-28 12:15PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA250221P00089000 | 2024-06-28 12:01PM EDT | 2025-02-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA260116P00089000 | 2024-06-28 3:07PM EDT | 2026-01-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618P00089000 | 2024-06-24 1:29PM EDT | 2026-06-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA261218P00089000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
