La bourse ferme dans 5 h 55 min
CAC 40
7 571,59 +92,19 (+1,23 %) Euro Stoxx 50
4 928,76 +34,74 (+0,71 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0768 +0,0052 (+0,48 %) Gold future
2 338,00 -1,60 (-0,07 %) Bitcoin EUR
58 380,76 +1 204,13 (+2,11 %)
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:91.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00091000 | 2024-06-28 3:41PM EDT | 2024-07-05 | 33.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240712C00091000 | 2024-06-28 10:02AM EDT | 2024-07-12 | 35.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00091000 | 2024-06-27 10:19AM EDT | 2024-07-19 | 34.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240726C00091000 | 2024-06-28 1:09PM EDT | 2024-07-26 | 33.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240802C00091000 | 2024-06-28 12:18PM EDT | 2024-08-02 | 34.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240816C00091000 | 2024-06-28 11:31AM EDT | 2024-08-16 | 36.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241018C00091000 | 2024-06-27 10:51AM EDT | 2024-10-18 | 36.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00091000 | 2024-06-27 2:31PM EDT | 2024-11-15 | 38.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NVDA241220C00091000 | 2024-06-28 12:38PM EDT | 2024-12-20 | 38.68 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA250221C00091000 | 2024-06-28 1:56PM EDT | 2025-02-21 | 41.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260116C00091000 | 2024-06-28 1:29PM EDT | 2026-01-16 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00091000 | 2024-06-26 9:30AM EDT | 2026-06-18 | 56.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218C00091000 | 2024-06-28 3:05PM EDT | 2026-12-18 | 58.40 | 0.00 | 0.00 | 0.00 | - | 40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00091000 | 2024-06-28 10:25AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| NVDA240712P00091000 | 2024-06-28 11:33AM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00091000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| NVDA240726P00091000 | 2024-06-28 12:04PM EDT | 2024-07-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240802P00091000 | 2024-06-28 1:29PM EDT | 2024-08-02 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240816P00091000 | 2024-06-28 3:50PM EDT | 2024-08-16 | 0.48 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| NVDA241018P00091000 | 2024-06-28 3:00PM EDT | 2024-10-18 | 2.04 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| NVDA241115P00091000 | 2024-06-28 12:44PM EDT | 2024-11-15 | 2.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA241220P00091000 | 2024-06-28 3:43PM EDT | 2024-12-20 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221P00091000 | 2024-06-27 11:55AM EDT | 2025-02-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA260116P00091000 | 2024-06-24 10:52AM EDT | 2026-01-16 | 12.49 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| NVDA260618P00091000 | 2024-06-13 11:33AM EDT | 2026-06-18 | 11.90 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| NVDA261218P00091000 | 2024-06-28 3:30PM EDT | 2026-12-18 | 15.25 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
